949.38
+7.125(+0.76%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 949.58 | 949.38 | 949.38 | 951.5 | 947.33 | 32,721 |
September 05, 2025 | 945.5 | 942.25 | 942.25 | 946.75 | 940.25 | 26,979 |
September 04, 2025 | 936.5 | 937.25 | 937.25 | 938.25 | 935 | 47,505 |
September 03, 2025 | 943.61 | 941.5 | 941.5 | 945.52 | 941.25 | 61,384 |
September 02, 2025 | 936.37 | 939.63 | 939.63 | 941.25 | 935.25 | 26,577 |
September 01, 2025 | 934.47 | 933 | 933 | 936.25 | 932.28 | 45,413 |
August 29, 2025 | 935.75 | 932.75 | 932.75 | 937 | 931 | 30,141 |
August 28, 2025 | 935 | 936.75 | 936.75 | 937.5 | 932.49 | 40,317 |
August 27, 2025 | 939.75 | 935 | 935 | 942.25 | 934 | 46,766 |
August 26, 2025 | 952.5 | 944 | 944 | 953 | 943.16 | 57,108 |
August 22, 2025 | 937.75 | 945.5 | 945.5 | 946.35 | 937.75 | 76,839 |
August 21, 2025 | 934.69 | 936.75 | 936.75 | 937.7 | 932 | 55,488 |
August 20, 2025 | 931.75 | 933.25 | 933.25 | 934.27 | 930 | 18,494 |
August 19, 2025 | 939 | 935.88 | 935.88 | 939.5 | 935.88 | 64,202 |
August 18, 2025 | 945 | 938.75 | 938.75 | 945 | 935.92 | 60,014 |
August 15, 2025 | 935 | 931.5 | 931.5 | 935 | 931.5 | 14,141 |
August 14, 2025 | 935.25 | 931.38 | 931.38 | 936 | 931.3 | 56,515 |
August 13, 2025 | 941.25 | 941.75 | 941.75 | 944 | 940.75 | 20,765 |
August 12, 2025 | 933.25 | 934.25 | 934.25 | 934.41 | 929.11 | 15,550 |
August 11, 2025 | 930.4 | 932.38 | 932.38 | 933.37 | 929.83 | 28,347 |
August 08, 2025 | 930.75 | 930 | 930 | 930.75 | 928.37 | 24,946 |
August 07, 2025 | 936.25 | 933.25 | 933.25 | 939.93 | 933.25 | 70,813 |
August 06, 2025 | 930.75 | 928.13 | 928.13 | 932.25 | 928.13 | 136,691 |
August 05, 2025 | 931.75 | 928.88 | 928.88 | 932 | 928.05 | 37,292 |
August 04, 2025 | 925.75 | 924.75 | 924.75 | 926.52 | 923.83 | 25,573 |
August 01, 2025 | 924.75 | 917.5 | 917.5 | 931.75 | 914.35 | 62,208 |
July 31, 2025 | 933.15 | 931.13 | 931.13 | 935.33 | 930.5 | 25,626 |
July 30, 2025 | 931.83 | 931.75 | 931.75 | 933.79 | 928.91 | 42,607 |
July 29, 2025 | 931.75 | 932.5 | 932.5 | 936 | 931.25 | 22,546 |
July 28, 2025 | 934.5 | 928.75 | 928.75 | 937 | 925.58 | 29,412 |
July 25, 2025 | 926 | 928.25 | 928.25 | 929.68 | 925.43 | 35,762 |
July 24, 2025 | 930.09 | 928.25 | 928.25 | 931.5 | 926.08 | 10,316 |
July 23, 2025 | 934.9 | 934.5 | 926.75 | 937 | 933.66 | 15,703 |
July 22, 2025 | 931.5 | 929.88 | 922.16 | 932.5 | 926.83 | 12,493 |
July 21, 2025 | 933.25 | 934.5 | 926.75 | 935.25 | 931.38 | 50,572 |
July 18, 2025 | 931.19 | 932.75 | 925.01 | 933.9 | 931.1 | 91,030 |
July 17, 2025 | 932 | 933 | 925.26 | 933 | 927.08 | 42,911 |
July 16, 2025 | 925.75 | 920.75 | 913.11 | 925.75 | 920.75 | 24,146 |
July 15, 2025 | 922.75 | 923.63 | 915.96 | 925.72 | 921.75 | 30,476 |
July 14, 2025 | 912.95 | 913.75 | 906.17 | 914.5 | 910.25 | 57,897 |
July 11, 2025 | 910.65 | 909.63 | 909.63 | 911.4 | 906.76 | 9,792 |
July 10, 2025 | 907 | 906 | 906 | 907.5 | 905.1 | 9,901 |
July 09, 2025 | 905.25 | 902.75 | 902.75 | 905.75 | 902 | 24,493 |
July 08, 2025 | 902.75 | 906.5 | 906.5 | 908.9 | 902.75 | 20,762 |
July 07, 2025 | 901.5 | 900.63 | 900.63 | 903.25 | 898.75 | 124,245 |
July 04, 2025 | 900 | 901.25 | 901.25 | 902 | 899.4 | 41,646 |
July 03, 2025 | 907 | 909 | 909 | 910.15 | 904.5 | 51,408 |
July 02, 2025 | 899 | 904.13 | 904.13 | 904.9 | 895.1 | 11,986 |
July 01, 2025 | 896 | 895.5 | 895.5 | 897.62 | 893.49 | 24,692 |
June 30, 2025 | 892.72 | 892.88 | 892.88 | 894 | 890.75 | 29,693 |
June 27, 2025 | 894.25 | 894.75 | 894.75 | 894.75 | 890.83 | 64,636 |
June 26, 2025 | 892.65 | 894 | 894 | 895 | 891.18 | 49,543 |
June 25, 2025 | 896.58 | 895.25 | 895.25 | 898.09 | 894.8 | 40,845 |
June 24, 2025 | 892.75 | 893 | 893 | 893.25 | 887.83 | 12,509 |
June 23, 2025 | 877.25 | 876 | 876 | 880.25 | 876 | 24,191 |
June 20, 2025 | 879.75 | 876.63 | 876.63 | 883 | 876.25 | 34,089 |
June 19, 2025 | 876.5 | 870.13 | 870.13 | 876.5 | 870.13 | 37,318 |
June 18, 2025 | 885.25 | 882 | 882 | 885.6 | 881.5 | 73,500 |
June 17, 2025 | 881.75 | 883.38 | 883.38 | 883.5 | 879.25 | 160,450 |
June 16, 2025 | 879.75 | 886.25 | 886.25 | 887.18 | 879.41 | 125,165 |