798.80
-2.8(-0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 800 | 801.6 | 801.6 | 801.6 | 798.39 | 2,841 |
| September 04, 2025 | 798.1 | 796.95 | 796.95 | 798.1 | 794.13 | 8,258 |
| September 03, 2025 | 790.48 | 796.2 | 796.2 | 796.2 | 790.48 | 4,854 |
| September 02, 2025 | 793.3 | 792 | 792 | 793.3 | 790.34 | 5,265 |
| September 01, 2025 | 795.78 | 796.45 | 796.45 | 796.45 | 793.8 | 10,150 |
| August 29, 2025 | 797.2 | 796.45 | 796.45 | 797.26 | 795.6 | 3,074 |
| August 28, 2025 | 795.93 | 795.7 | 795.7 | 796.56 | 795.7 | 30,972 |
| August 27, 2025 | 795.34 | 794.25 | 794.25 | 795.63 | 794.25 | 12,112 |
| August 26, 2025 | 801.5 | 794.45 | 794.45 | 801.5 | 792.7 | 3,573 |
| August 22, 2025 | 793.91 | 798.6 | 798.6 | 798.6 | 792.1 | 3,166 |
| August 21, 2025 | 798.2 | 795 | 795 | 798.2 | 795 | 6,158 |
| August 20, 2025 | 797.7 | 798 | 798 | 798.65 | 796.9 | 58,510 |
| August 19, 2025 | 793.49 | 794.5 | 794.5 | 796.35 | 793.49 | 3,123 |
| August 18, 2025 | 799.01 | 794.2 | 794.2 | 800.1 | 794.2 | 1,129 |
| August 15, 2025 | 797.92 | 795.3 | 795.3 | 798.89 | 794.78 | 4,742 |
| August 14, 2025 | 801 | 799.65 | 799.65 | 801 | 799.38 | 104 |
| August 13, 2025 | 800.3 | 798.85 | 798.85 | 801.35 | 798.85 | 846 |
| August 12, 2025 | 800.38 | 799.95 | 799.95 | 800.38 | 798.5 | 3 |
| August 11, 2025 | 801.8 | 799.55 | 799.55 | 802.5 | 799.4 | 819 |
| August 08, 2025 | 799.73 | 799.25 | 799.25 | 800.13 | 798.78 | 3,830 |
| August 07, 2025 | 803.8 | 799 | 799 | 803.8 | 799 | 7,610 |
| August 06, 2025 | 802.3 | 802.7 | 802.7 | 803.98 | 801.08 | 4,924 |
| August 05, 2025 | 803.95 | 800.65 | 800.65 | 803.95 | 800.65 | 115,050 |
| August 04, 2025 | 803.2 | 802.85 | 802.85 | 804.33 | 802.85 | 2,243 |
| August 01, 2025 | 799.35 | 800.4 | 800.4 | 801.83 | 799.35 | 679 |
| July 31, 2025 | 801.14 | 800.15 | 800.15 | 801.14 | 799.18 | 5,827 |
| July 30, 2025 | 796.6 | 796.1 | 796.1 | 796.6 | 796.1 | 523 |
| July 29, 2025 | 797.23 | 796.15 | 796.15 | 798.4 | 795.92 | 4,214 |
| July 28, 2025 | 796.89 | 796.45 | 796.45 | 797.28 | 796.45 | 5,274 |
| July 25, 2025 | 795.43 | 794.2 | 794.2 | 796.1 | 794.2 | 5,750 |
| July 24, 2025 | 795.48 | 796.2 | 796.2 | 800.6 | 793.4 | 23,519 |
| July 23, 2025 | 796.62 | 797 | 797 | 797 | 795.2 | 1,745 |
| July 22, 2025 | 797.7 | 796.6 | 796.6 | 797.7 | 794.58 | 6,290 |
| July 21, 2025 | 794.04 | 795.05 | 795.05 | 796.08 | 792.65 | 4,733 |
| July 18, 2025 | 791.99 | 791.8 | 791.8 | 793.2 | 790.1 | 4,373 |
| July 17, 2025 | 791.58 | 792.9 | 792.9 | 793.48 | 791.58 | 6,787 |
| July 16, 2025 | 813 | 817.2 | 817.2 | 817.2 | 812.63 | 2,759 |
| July 15, 2025 | 815.14 | 813.55 | 813.55 | 818.2 | 813.55 | 4,036 |
| July 14, 2025 | 815.91 | 816.05 | 816.05 | 817.18 | 814.5 | 8,027 |
| July 11, 2025 | 816.45 | 815.2 | 815.2 | 816.45 | 814.48 | 106 |
| July 10, 2025 | 817.14 | 816.9 | 816.9 | 818 | 815.39 | 8,547 |
| July 09, 2025 | 815.77 | 813.9 | 813.9 | 815.88 | 813.9 | 1,513 |
| July 08, 2025 | 815.9 | 815.8 | 815.8 | 815.9 | 813.2 | 865 |
| July 07, 2025 | 819.22 | 816.5 | 816.5 | 819.22 | 816.5 | 3,333 |
| July 04, 2025 | 820.07 | 816.4 | 816.4 | 820.07 | 816.4 | 3,602 |
| July 03, 2025 | 818.53 | 818.25 | 818.25 | 820.1 | 817.35 | 1,102 |
| July 02, 2025 | 824.4 | 814.75 | 814.75 | 824.4 | 814.03 | 1,715 |
| July 01, 2025 | 818.84 | 820.8 | 820.8 | 822.2 | 818.84 | 4,462 |
| June 30, 2025 | 817.2 | 818.2 | 818.2 | 819.8 | 817.2 | 2,612 |
| June 27, 2025 | 817.2 | 817.1 | 817.1 | 819.7 | 816.47 | 4,106 |
| June 26, 2025 | 816.7 | 819.7 | 819.7 | 819.7 | 816.4 | 2,935 |
| June 25, 2025 | 819.93 | 816.65 | 816.65 | 819.93 | 815.11 | 6,598 |
| June 24, 2025 | 819.6 | 819.6 | 819.6 | 819.6 | 815.08 | 2,088 |
| June 23, 2025 | 813.28 | 816.4 | 816.4 | 816.4 | 812.5 | 3,262 |
| June 20, 2025 | 814.46 | 814.5 | 814.5 | 814.5 | 813.4 | 2,220 |
| June 19, 2025 | 813.28 | 815.1 | 815.1 | 815.9 | 813.28 | 1,308 |
| June 18, 2025 | 806.9 | 814 | 814 | 814 | 806.9 | 1,914 |
| June 17, 2025 | 810.3 | 812.8 | 812.8 | 813.49 | 810.3 | 143 |
| June 16, 2025 | 809.67 | 813 | 813 | 813.9 | 809.67 | 668 |
| June 13, 2025 | 815.5 | 811.55 | 811.55 | 815.85 | 810.9 | 6,277 |
