929.90
+4.1(+0.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 930.2 | 925.8 | 925.8 | 930.2 | 924.02 | 81 |
| August 15, 2025 | 935.19 | 927.05 | 927.05 | 935.19 | 926.3 | 9,881 |
| August 14, 2025 | 923.22 | 925.6 | 925.6 | 925.6 | 921 | 13,305 |
| August 13, 2025 | 924.4 | 924.5 | 924.5 | 925.03 | 922.96 | 14,242 |
| August 12, 2025 | 914.3 | 919.95 | 919.95 | 922.7 | 914.3 | 2,248 |
| August 11, 2025 | 922.25 | 920.4 | 920.4 | 923.6 | 919.1 | 2,205 |
| August 08, 2025 | 920 | 919.85 | 919.85 | 920 | 917.83 | 603 |
| August 07, 2025 | 913.8 | 917.1 | 917.1 | 921.7 | 913.8 | 13,812 |
| August 06, 2025 | 912.6 | 910.1 | 910.1 | 912.6 | 909.87 | 2,389 |
| August 05, 2025 | 909.7 | 910.55 | 910.55 | 914.06 | 908.64 | 1,952 |
| August 04, 2025 | 904.29 | 910.4 | 910.4 | 910.4 | 904.2 | 886 |
| August 01, 2025 | 903.43 | 898.75 | 898.75 | 903.43 | 895.4 | 252,630 |
| July 31, 2025 | 917.3 | 911.8 | 911.8 | 920.01 | 911.8 | 2,206 |
| July 30, 2025 | 917.6 | 917.25 | 917.25 | 917.6 | 916.6 | 0 |
| July 29, 2025 | 923.7 | 915.3 | 915.3 | 925.5 | 915.3 | 767 |
| July 28, 2025 | 937.4 | 917.55 | 917.55 | 937.4 | 917.55 | 4,694 |
| July 25, 2025 | 922.9 | 925.1 | 925.1 | 925.1 | 922.2 | 422 |
| July 24, 2025 | 920 | 923.3 | 923.3 | 923.3 | 920 | 1,758 |
| July 23, 2025 | 916.26 | 913.05 | 913.05 | 917 | 912.43 | 2,328 |
| July 22, 2025 | 907.62 | 906.4 | 906.4 | 907.62 | 905.22 | 2,573 |
| July 21, 2025 | 908.9 | 907.05 | 907.05 | 908.9 | 904.47 | 446 |
| July 18, 2025 | 909.8 | 907.65 | 907.65 | 911.7 | 906.8 | 1,930 |
| July 17, 2025 | 903.9 | 906.6 | 906.6 | 906.6 | 903 | 812 |
| July 16, 2025 | 906.26 | 905 | 905 | 907.99 | 904.75 | 1,599 |
| July 15, 2025 | 912.4 | 907.65 | 907.65 | 914.95 | 907.65 | 3,840 |
| July 14, 2025 | 905.7 | 911.2 | 911.2 | 911.2 | 904.9 | 2,898 |
| July 11, 2025 | 913.8 | 908.8 | 908.8 | 913.8 | 908.05 | 645 |
| July 10, 2025 | 913.7 | 913.55 | 913.55 | 915.4 | 913.55 | 1,947 |
| July 09, 2025 | 911.2 | 911.5 | 911.5 | 911.8 | 906.4 | 2,259 |
| July 08, 2025 | 899.5 | 904.55 | 904.55 | 904.55 | 893.8 | 1,661 |
| July 07, 2025 | 897.11 | 897.65 | 897.65 | 899.01 | 896.7 | 587 |
| July 04, 2025 | 892.54 | 898 | 898 | 898.1 | 892.54 | 7,868 |
| July 03, 2025 | 900.3 | 899.35 | 899.35 | 900.3 | 897.33 | 3,320 |
| July 02, 2025 | 893.1 | 899.6 | 899.6 | 899.6 | 892.55 | 12,662 |
| July 01, 2025 | 891.7 | 890.8 | 890.8 | 891.7 | 886.54 | 3,155 |
| June 30, 2025 | 891.8 | 890.15 | 890.15 | 893.8 | 889.25 | 1,626 |
| June 27, 2025 | 882.4 | 888.6 | 888.6 | 888.6 | 882.4 | 2,793 |
| June 26, 2025 | 884.61 | 877.35 | 877.35 | 884.61 | 876.54 | 3,216 |
| June 25, 2025 | 884.9 | 879.85 | 879.85 | 884.9 | 878.8 | 2,432 |
| June 24, 2025 | 889.6 | 883.7 | 883.7 | 889.6 | 883.7 | 219,635 |
| June 23, 2025 | 880.8 | 878.45 | 878.45 | 882.4 | 878.3 | 1,365 |
| June 20, 2025 | 886.4 | 881.8 | 881.8 | 886.4 | 881.8 | 338 |
| June 19, 2025 | 886.2 | 880.4 | 880.4 | 886.2 | 880.4 | 1,836 |
| June 18, 2025 | 890.6 | 889.95 | 889.95 | 891.85 | 887.64 | 9,176 |
| June 17, 2025 | 895.8 | 889.7 | 889.7 | 895.8 | 888.3 | 31,709 |
| June 16, 2025 | 894.63 | 896.65 | 896.65 | 899.72 | 894.1 | 814 |
| June 13, 2025 | 894.2 | 889.65 | 889.65 | 894.2 | 889.65 | 262 |
| June 12, 2025 | 890.9 | 900.2 | 900.2 | 903 | 890.9 | 3,016 |
| June 11, 2025 | 903.4 | 898.6 | 898.6 | 903.4 | 897.99 | 2,597 |
| June 10, 2025 | 900.8 | 898.55 | 898.55 | 900.8 | 897.58 | 2,503 |
| June 09, 2025 | 896.87 | 895 | 895 | 898.4 | 894.48 | 16,242 |
| June 06, 2025 | 894.65 | 895.9 | 895.9 | 896.38 | 893.26 | 11,616 |
| June 05, 2025 | 891.7 | 893.05 | 893.05 | 897.5 | 889.36 | 1,617 |
| June 04, 2025 | 894.2 | 890.75 | 890.75 | 894.2 | 889.45 | 2,646 |
| June 03, 2025 | 894.67 | 887.8 | 887.8 | 894.67 | 885.94 | 5,806 |
| June 02, 2025 | 888.39 | 890.5 | 890.5 | 890.74 | 886.7 | 1,182 |
| May 30, 2025 | 891.87 | 889.15 | 889.15 | 892.27 | 889.15 | 7,076 |
| May 29, 2025 | 891.5 | 888.2 | 888.2 | 891.5 | 887 | 1,709 |
| May 28, 2025 | 892.67 | 887 | 887 | 892.67 | 887 | 820 |
| May 27, 2025 | 892 | 892.45 | 892.45 | 894.47 | 891.6 | 584 |