895.70
+10.5(+1.19%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 889 | 895.7 | 895.7 | 899.9 | 881 | 261,824 |
September 05, 2025 | 867.3 | 885.2 | 885.2 | 888.4 | 864.3 | 297,194 |
September 04, 2025 | 889 | 865 | 865 | 912.2 | 862 | 423,659 |
September 03, 2025 | 854.6 | 862.2 | 862.2 | 867.2 | 844.2 | 613,713 |
September 02, 2025 | 875 | 853.2 | 853.2 | 878 | 850.1 | 1.68M |
September 01, 2025 | 870 | 875 | 875 | 881.6 | 870 | 390,524 |
August 29, 2025 | 885.8 | 874.1 | 874.1 | 893.9 | 870 | 427,868 |
August 28, 2025 | 872 | 873.9 | 873.9 | 884.5 | 856.2 | 130,164 |
August 27, 2025 | 863.5 | 876.6 | 876.6 | 888.1 | 863.5 | 456,479 |
August 26, 2025 | 892.6 | 884.8 | 884.8 | 905 | 877.1 | 701,798 |
August 22, 2025 | 890 | 902.2 | 902.2 | 904.3 | 890 | 245,970 |
August 21, 2025 | 880.5 | 890.7 | 890.7 | 904.5 | 880.5 | 138,313 |
August 20, 2025 | 880.5 | 896.7 | 896.7 | 896.7 | 880.5 | 178,794 |
August 19, 2025 | 890 | 891.1 | 891.1 | 897.1 | 859 | 229,946 |
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 |