977.13
+1.625(+0.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 972.25 | 977.13 | 977.13 | 978.75 | 972.25 | 6,397 |
| August 15, 2025 | 983.5 | 975.5 | 975.5 | 983.5 | 974.98 | 6,443 |
| August 14, 2025 | 974.25 | 975.75 | 975.75 | 976.23 | 972.63 | 40,316 |
| August 13, 2025 | 977.5 | 973.75 | 973.75 | 977.5 | 972.75 | 13,267 |
| August 12, 2025 | 971.25 | 971.5 | 971.5 | 972.69 | 966.5 | 8,104 |
| August 11, 2025 | 971.4 | 972.63 | 972.63 | 974.67 | 970 | 35,264 |
| August 08, 2025 | 966.37 | 970.25 | 970.25 | 971.71 | 966.37 | 8,149 |
| August 07, 2025 | 971 | 964.25 | 964.25 | 976.38 | 964.25 | 45,959 |
| August 06, 2025 | 968 | 970.63 | 970.63 | 972 | 966.69 | 13,509 |
| August 05, 2025 | 971 | 965.63 | 965.63 | 973.5 | 964.98 | 7,494 |
| August 04, 2025 | 960.05 | 962.5 | 962.5 | 966.88 | 960.05 | 12,294 |
| August 01, 2025 | 970.1 | 957.25 | 957.25 | 972.75 | 953.25 | 409,618 |
| July 31, 2025 | 978.84 | 975.63 | 975.63 | 981.75 | 975.59 | 33,691 |
| July 30, 2025 | 969.7 | 972 | 972 | 972.39 | 969.27 | 6,150 |
| July 29, 2025 | 972.75 | 970.25 | 970.25 | 975.61 | 970.25 | 76,478 |
| July 28, 2025 | 971.25 | 966.25 | 966.25 | 971.25 | 965.05 | 17,356 |
| July 25, 2025 | 960.57 | 965 | 965 | 965.04 | 960.57 | 49,198 |
| July 24, 2025 | 958 | 959.38 | 959.38 | 960.25 | 957 | 85,299 |
| July 23, 2025 | 951.75 | 951 | 951 | 952.45 | 949.75 | 50,760 |
| July 22, 2025 | 947.29 | 945.75 | 945.75 | 947.42 | 943.25 | 45,631 |
| July 21, 2025 | 949 | 947.75 | 947.75 | 950 | 946.5 | 9,877 |
| July 18, 2025 | 949 | 945.38 | 945.38 | 949.75 | 945.38 | 16,040 |
| July 17, 2025 | 945.75 | 947.5 | 947.5 | 948 | 944.71 | 14,482 |
| July 16, 2025 | 940.03 | 934 | 934 | 944.41 | 934 | 19,073 |
| July 15, 2025 | 947.78 | 946 | 946 | 949.82 | 946 | 9,187 |
| July 14, 2025 | 939.25 | 943.88 | 943.88 | 943.88 | 936.08 | 14,138 |
| July 11, 2025 | 945.5 | 940 | 940 | 945.5 | 936.25 | 12,949 |
| July 10, 2025 | 939.25 | 942.5 | 942.5 | 942.5 | 937.25 | 6,838 |
| July 09, 2025 | 938.5 | 938.25 | 938.25 | 941.33 | 935.54 | 15,691 |
| July 08, 2025 | 933.25 | 934.75 | 934.75 | 938.62 | 932.25 | 12,705 |
| July 07, 2025 | 934.75 | 933 | 933 | 936.49 | 932.5 | 18,727 |
| July 04, 2025 | 931.5 | 931.75 | 931.75 | 931.75 | 928.71 | 14,781 |
| July 03, 2025 | 930.25 | 935.75 | 935.75 | 936.19 | 929.27 | 4,001 |
| July 02, 2025 | 925.25 | 929.75 | 929.75 | 930.83 | 924.5 | 4,893 |
| July 01, 2025 | 925 | 922.5 | 922.5 | 925 | 916.62 | 13,037 |
| June 30, 2025 | 921.25 | 919 | 919 | 921.32 | 918 | 20,173 |
| June 27, 2025 | 913 | 917.88 | 917.88 | 917.88 | 913 | 6,705 |
| June 26, 2025 | 908.01 | 908.13 | 908.13 | 908.13 | 906 | 14,354 |
| June 25, 2025 | 910.75 | 909.5 | 909.5 | 912.1 | 909.5 | 3,972 |
| June 24, 2025 | 911.75 | 909.88 | 909.88 | 913.75 | 909.47 | 18,022 |
| June 23, 2025 | 908.25 | 903 | 903 | 908.25 | 901.03 | 5,294 |
| June 20, 2025 | 904 | 904.5 | 904.5 | 907.39 | 902.44 | 23,258 |
| June 19, 2025 | 908 | 900.75 | 900.75 | 908 | 900.31 | 19,532 |
| June 18, 2025 | 909.25 | 908.63 | 908.63 | 911.25 | 907.25 | 47,131 |
| June 17, 2025 | 902.5 | 906.75 | 906.75 | 907 | 902 | 14,859 |
| June 16, 2025 | 900.56 | 906.63 | 906.63 | 907.55 | 900.56 | 135,304 |
| June 13, 2025 | 899.5 | 902.13 | 902.13 | 902.13 | 898.57 | 12,049 |
| June 12, 2025 | 903.75 | 905 | 905 | 905 | 898.62 | 7,626 |
| June 11, 2025 | 910.57 | 909.13 | 909.13 | 911.25 | 906.83 | 21,413 |
| June 10, 2025 | 909 | 907.13 | 907.13 | 909.08 | 906.75 | 23,252 |
| June 09, 2025 | 905.68 | 904.88 | 904.88 | 907.25 | 902.02 | 28,343 |
| June 06, 2025 | 902 | 904.38 | 904.38 | 905.45 | 900.5 | 11,850 |
| June 05, 2025 | 898.02 | 901 | 901 | 901 | 894.78 | 7,143 |
| June 04, 2025 | 901.09 | 900.25 | 900.25 | 903.75 | 899.5 | 70,277 |
| June 03, 2025 | 896.47 | 899 | 899 | 899 | 894.28 | 22,043 |
| June 02, 2025 | 891.75 | 892.5 | 892.5 | 893 | 889.34 | 5,716 |
| May 30, 2025 | 895.25 | 893.63 | 893.63 | 896.08 | 890.77 | 6,811 |
| May 29, 2025 | 907 | 894.88 | 894.88 | 907 | 893.97 | 4,513 |
| May 28, 2025 | 896.75 | 895.63 | 895.63 | 898 | 893.25 | 1,832 |
| May 27, 2025 | 894.7 | 895.25 | 895.25 | 895.25 | 890.41 | 5,509 |