884.80
+6.8(+0.77%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 878 | 884.8 | 884.8 | 888.4 | 868.2 | 163,336 |
| August 15, 2025 | 865 | 878 | 878 | 885.9 | 865 | 402,235 |
| August 14, 2025 | 875 | 876.9 | 876.9 | 890.1 | 875 | 429,155 |
| August 13, 2025 | 872 | 878.5 | 878.5 | 879.3 | 868.6 | 219,844 |
| August 12, 2025 | 875 | 877.2 | 877.2 | 880 | 866.4 | 168,910 |
| August 11, 2025 | 869.61 | 872.1 | 872.1 | 885 | 865.5 | 114,150 |
| August 08, 2025 | 875 | 880.7 | 880.7 | 883.9 | 875 | 192,157 |
| August 07, 2025 | 880.6 | 881.5 | 881.5 | 892.3 | 875.5 | 204,968 |
| August 06, 2025 | 885.91 | 885 | 885 | 891.7 | 875.5 | 394,792 |
| August 05, 2025 | 892 | 882.7 | 882.7 | 905 | 882.7 | 368,812 |
| August 04, 2025 | 880.1 | 892 | 892 | 892.7 | 880.1 | 252,734 |
| August 01, 2025 | 870.6 | 884.9 | 884.9 | 886.8 | 870.6 | 337,549 |
| July 31, 2025 | 885 | 890 | 890 | 904 | 865 | 268,564 |
| July 30, 2025 | 884 | 884.4 | 884.4 | 898.2 | 882.4 | 210,692 |
| July 29, 2025 | 905 | 890.9 | 890.9 | 909.9 | 889.5 | 177,842 |
| July 28, 2025 | 924 | 901 | 901 | 924 | 895.6 | 101,368 |
| July 25, 2025 | 898.3 | 910.8 | 910.8 | 927.7 | 898.3 | 244,591 |
| July 24, 2025 | 910 | 920.3 | 920.3 | 943.1 | 908.44 | 627,775 |
| July 23, 2025 | 915 | 906 | 906 | 917 | 899.1 | 762,965 |
| July 22, 2025 | 910 | 909.3 | 909.3 | 919.9 | 901 | 163,829 |
| July 21, 2025 | 925 | 914.2 | 914.2 | 925 | 908.8 | 106,484 |
| July 18, 2025 | 915.3 | 918.4 | 918.4 | 924.1 | 907.5 | 112,431 |
| July 17, 2025 | 905.1 | 916.4 | 916.4 | 921.1 | 900 | 253,181 |
| July 16, 2025 | 903 | 896.6 | 896.6 | 908.9 | 895.88 | 181,492 |
| July 15, 2025 | 915 | 906.9 | 906.9 | 927.9 | 903.7 | 322,372 |
| July 14, 2025 | 905.6 | 925 | 925 | 934.6 | 905.6 | 369,417 |
| July 11, 2025 | 962.9 | 909.1 | 909.1 | 962.9 | 909.1 | 363,968 |
| July 10, 2025 | 950.5 | 934.8 | 934.8 | 964.9 | 902.9 | 1.1M |
| July 09, 2025 | 1,000 | 995 | 995 | 1,008.6 | 990.4 | 184,101 |
| July 08, 2025 | 985 | 1,000 | 1,000 | 1,003.6 | 972.8 | 581,557 |
| July 07, 2025 | 968.4 | 982.5 | 982.5 | 998.8 | 968.4 | 303,978 |
| July 04, 2025 | 990 | 994.5 | 994.5 | 1,017.4 | 986.4 | 159,051 |
| July 03, 2025 | 999.8 | 999.5 | 999.5 | 1,002.6 | 984.4 | 256,917 |
| July 02, 2025 | 1,025.2 | 977.9 | 977.9 | 1,025.2 | 975.6 | 446,570 |
| July 01, 2025 | 1,005 | 1,019.2 | 1,019.2 | 1,028.2 | 1,005 | 488,072 |
| June 30, 2025 | 1,030 | 1,022 | 1,022 | 1,034 | 1,021.6 | 364,912 |
| June 27, 2025 | 1,020 | 1,025.4 | 1,025.4 | 1,033 | 1,005.8 | 268,062 |
| June 26, 2025 | 1,005.8 | 1,015.6 | 1,015.6 | 1,016.8 | 1,000.4 | 257,954 |
| June 25, 2025 | 1,011.6 | 1,002.2 | 1,002.2 | 1,011.6 | 996.2 | 152,180 |
| June 24, 2025 | 983.6 | 994.7 | 994.7 | 1,004.8 | 969.3 | 405,803 |
| June 23, 2025 | 981.9 | 983.6 | 983.6 | 989.4 | 976.2 | 130,768 |
| June 20, 2025 | 973.1 | 987.6 | 987.6 | 999.3 | 973.1 | 436,290 |
| June 19, 2025 | 973.2 | 979.5 | 979.5 | 1,001 | 973.2 | 338,939 |
| June 18, 2025 | 1,003.2 | 994.1 | 994.1 | 1,004.8 | 991 | 447,887 |
| June 17, 2025 | 994.8 | 1,003.6 | 1,003.6 | 1,011.8 | 994.8 | 204,436 |
| June 16, 2025 | 1,010 | 1,009.2 | 1,009.2 | 1,018.8 | 974.8 | 94,667 |
| June 13, 2025 | 998.6 | 1,009.2 | 1,009.2 | 1,020 | 998.6 | 175,542 |
| June 12, 2025 | 1,020 | 1,021 | 1,021 | 1,024.4 | 1,001 | 189,274 |
| June 11, 2025 | 1,011.6 | 1,017 | 1,017 | 1,032.8 | 1,002.6 | 272,063 |
| June 10, 2025 | 996.1 | 1,023 | 1,023 | 1,027 | 995.6 | 75,745 |
| June 09, 2025 | 1,000.93 | 1,012.2 | 1,012.2 | 1,017.4 | 989.6 | 64,495 |
| June 06, 2025 | 1,009.6 | 1,011.2 | 1,011.2 | 1,015.8 | 998.2 | 134,372 |
| June 05, 2025 | 1,001.2 | 1,004.4 | 1,004.4 | 1,009 | 999 | 129,577 |
| June 04, 2025 | 1,009.8 | 1,009.4 | 1,009.4 | 1,012.2 | 999.4 | 279,130 |
| June 03, 2025 | 1,010 | 1,005.8 | 1,005.8 | 1,010 | 992.2 | 197,333 |
| June 02, 2025 | 993.5 | 1,002.6 | 1,002.6 | 1,015.8 | 993.5 | 164,100 |
| May 30, 2025 | 989.8 | 1,010.6 | 1,010.6 | 1,023.4 | 989.8 | 304,818 |
| May 29, 2025 | 993.3 | 1,008.4 | 1,008.4 | 1,022 | 993.3 | 60,449 |
| May 28, 2025 | 1,020 | 1,012 | 1,012 | 1,023.8 | 1,005 | 222,375 |
| May 27, 2025 | 1,017.6 | 1,013.8 | 1,013.8 | 1,023.2 | 980.2 | 149,070 |