967.30
+1.9(+0.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 967.5 | 967.3 | 967.3 | 972.4 | 965.6 | 10.97M |
| August 21, 2025 | 960.9 | 967.3 | 967.3 | 968.7 | 957.5 | 13.11M |
| August 20, 2025 | 945.6 | 964.1 | 964.1 | 964.4 | 942.9 | 19.73M |
| August 19, 2025 | 940.4 | 946.6 | 946.6 | 948.5 | 939.1 | 9.52M |
| August 18, 2025 | 935.6 | 939.9 | 939.9 | 939.9 | 928.1 | 39.38M |
| August 15, 2025 | 947.1 | 938.9 | 938.9 | 953.3 | 935.8 | 22.64M |
| August 14, 2025 | 940 | 953.9 | 953.9 | 955 | 939.9 | 14.35M |
| August 13, 2025 | 959.5 | 955.4 | 955.4 | 960.7 | 952.5 | 21.86M |
| August 12, 2025 | 949.2 | 954.7 | 954.7 | 956.5 | 948.67 | 19.88M |
| August 11, 2025 | 944 | 949.5 | 949.5 | 949.5 | 944 | 17.44M |
| August 08, 2025 | 929.5 | 939.3 | 939.3 | 939.3 | 927.7 | 15.55M |
| August 07, 2025 | 943.5 | 934.2 | 934.2 | 944.7 | 932.4 | 20.88M |
| August 06, 2025 | 929.7 | 934.2 | 934.2 | 936.4 | 927.6 | 23.68M |
| August 05, 2025 | 926.2 | 925 | 925 | 932.2 | 922.3 | 14.85M |
| August 04, 2025 | 922.4 | 924.2 | 924.2 | 929.9 | 920.2 | 25M |
| August 01, 2025 | 920.3 | 917.9 | 917.9 | 930.27 | 908.8 | 20.31M |
| July 31, 2025 | 922 | 922.8 | 922.8 | 932.21 | 918.2 | 19.1M |
| July 30, 2025 | 922 | 926 | 926 | 949.5 | 920.5 | 32.54M |
| July 29, 2025 | 959.2 | 970 | 970 | 978.79 | 959.1 | 18.61M |
| July 28, 2025 | 958.6 | 959.8 | 959.8 | 964.1 | 955.3 | 12.62M |
| July 25, 2025 | 957.2 | 958.4 | 958.4 | 960.58 | 952.3 | 10.3M |
| July 24, 2025 | 957.4 | 960.9 | 960.9 | 968.61 | 954.48 | 13.06M |
| July 23, 2025 | 941 | 948.2 | 948.2 | 949.9 | 937 | 16.34M |
| July 22, 2025 | 941.3 | 943.9 | 943.9 | 947.4 | 939.2 | 16.91M |
| July 21, 2025 | 933.8 | 942.5 | 942.5 | 942.5 | 929.1 | 20.42M |
| July 18, 2025 | 932.3 | 933 | 933 | 934.1 | 926.9 | 18.71M |
| July 17, 2025 | 929.5 | 932.7 | 932.7 | 934.7 | 925.3 | 13.46M |
| July 16, 2025 | 928.5 | 918.4 | 918.4 | 929.3 | 918.4 | 13.54M |
| July 15, 2025 | 924.6 | 919.6 | 919.6 | 930.2 | 918.4 | 12.41M |
| July 14, 2025 | 916.5 | 923 | 923 | 925.2 | 911.05 | 12.62M |
| July 11, 2025 | 917.6 | 910.5 | 910.5 | 921 | 905.3 | 12.53M |
| July 10, 2025 | 911.2 | 920 | 920 | 920 | 906.7 | 12.7M |
| July 09, 2025 | 900.3 | 906.1 | 906.1 | 910.1 | 899.8 | 15.69M |
| July 08, 2025 | 897.9 | 899.4 | 899.4 | 902 | 895.3 | 13.26M |
| July 07, 2025 | 891.8 | 893.7 | 893.7 | 896 | 889 | 17.32M |
| July 04, 2025 | 884 | 885.9 | 885.9 | 887 | 880.2 | 5.22M |
| July 03, 2025 | 887 | 884.8 | 884.8 | 887.4 | 880.1 | 14.12M |
| July 02, 2025 | 884.3 | 885.3 | 885.3 | 891.9 | 880.5 | 15.32M |
| July 01, 2025 | 881.7 | 870.6 | 870.6 | 883.4 | 867.2 | 9.03M |
| June 30, 2025 | 888.7 | 881.8 | 881.8 | 888.7 | 877.5 | 17.12M |
| June 27, 2025 | 879.3 | 884.3 | 884.3 | 884.95 | 878.2 | 10.57M |
| June 26, 2025 | 888.9 | 875.5 | 875.5 | 889.1 | 875.5 | 14.11M |
| June 25, 2025 | 894.9 | 890 | 890 | 895.4 | 885.8 | 17M |
| June 24, 2025 | 885.7 | 886.4 | 886.4 | 887.1 | 879 | 19.01M |
| June 23, 2025 | 870.2 | 860.3 | 860.3 | 870.8 | 860.3 | 14.58M |
| June 20, 2025 | 869 | 866.9 | 866.9 | 877 | 866.5 | 38.76M |
| June 19, 2025 | 868.4 | 864.4 | 864.4 | 872.5 | 863.9 | 12.09M |
| June 18, 2025 | 868.8 | 874.7 | 874.7 | 877.6 | 867.8 | 24.62M |
| June 17, 2025 | 866.1 | 863.4 | 863.4 | 869.4 | 862.45 | 19.95M |
| June 16, 2025 | 867.3 | 875.6 | 875.6 | 877.2 | 865 | 13.91M |
| June 13, 2025 | 864 | 866.6 | 866.6 | 870.23 | 859.4 | 12.83M |
| June 12, 2025 | 863.3 | 875.5 | 875.5 | 877.1 | 863.3 | 19.12M |
| June 11, 2025 | 883 | 874 | 874 | 885.4 | 873 | 18.5M |
| June 10, 2025 | 887.7 | 877 | 877 | 889.8 | 875 | 9.43M |
| June 09, 2025 | 879.3 | 886.2 | 886.2 | 887 | 879.2 | 9.8M |
| June 06, 2025 | 874.6 | 881.7 | 881.7 | 883.9 | 872.7 | 9.12M |
| June 05, 2025 | 873.9 | 873.4 | 873.4 | 879.3 | 869.4 | 12.17M |
| June 04, 2025 | 877 | 872.6 | 872.6 | 880.4 | 870.2 | 12.48M |
| June 03, 2025 | 874.4 | 875.8 | 875.8 | 876.1 | 860.23 | 16.45M |
| June 02, 2025 | 865.8 | 875.9 | 875.9 | 879 | 865.8 | 19.38M |