935.38
+5.5(+0.59%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 938.5 | 929.88 | 929.88 | 938.5 | 929.5 | 5,084 |
| August 14, 2025 | 938.5 | 936.25 | 936.25 | 941.25 | 935.57 | 3,644 |
| August 13, 2025 | 941.5 | 934.13 | 934.13 | 942.5 | 933.25 | 20,395 |
| August 12, 2025 | 941 | 941.38 | 941.38 | 943.25 | 936.25 | 11,690 |
| August 11, 2025 | 942.09 | 938.75 | 938.75 | 944.5 | 938.75 | 26,205 |
| August 08, 2025 | 941.52 | 940.38 | 940.38 | 946.5 | 940.38 | 60,703 |
| August 07, 2025 | 947.25 | 938.63 | 938.63 | 953.75 | 938.63 | 21,860 |
| August 06, 2025 | 955.75 | 948.13 | 948.13 | 956.65 | 944.5 | 12,923 |
| August 05, 2025 | 956.75 | 946.75 | 946.75 | 963 | 946.25 | 109,438 |
| August 04, 2025 | 947 | 952.63 | 952.63 | 952.92 | 945.25 | 1,779 |
| August 01, 2025 | 966.5 | 944.25 | 944.25 | 966.5 | 936.25 | 81,247 |
| July 31, 2025 | 957.5 | 965.75 | 965.75 | 972.5 | 955.25 | 22,043 |
| July 30, 2025 | 959.85 | 961.38 | 961.38 | 964 | 957.75 | 40,871 |
| July 29, 2025 | 972.6 | 959.63 | 959.63 | 973.25 | 959.62 | 45,779 |
| July 28, 2025 | 971.25 | 966.88 | 966.88 | 973 | 966.25 | 12,708 |
| July 25, 2025 | 957.25 | 961.25 | 961.25 | 963.2 | 956.25 | 17,616 |
| July 24, 2025 | 947.5 | 954.75 | 954.75 | 957.75 | 947.5 | 67,023 |
| July 23, 2025 | 939.5 | 944.75 | 944.75 | 947.67 | 939.25 | 21,860 |
| July 22, 2025 | 939.75 | 934.25 | 934.25 | 939.75 | 931 | 1,833 |
| July 21, 2025 | 945.7 | 942.13 | 942.13 | 949 | 942 | 21,865 |
| July 18, 2025 | 954.75 | 946 | 946 | 954.75 | 945.75 | 29,672 |
| July 17, 2025 | 940 | 946.38 | 946.38 | 949.25 | 940 | 18,143 |
| July 16, 2025 | 935.25 | 928.63 | 928.63 | 942.25 | 927.75 | 14,855 |
| July 15, 2025 | 942.28 | 943.25 | 943.25 | 943.76 | 941 | 22,957 |
| July 14, 2025 | 931.44 | 938.75 | 938.75 | 938.75 | 927.75 | 5,766 |
| July 11, 2025 | 932.25 | 934 | 934 | 935.05 | 925.96 | 10,090 |
| July 10, 2025 | 922.25 | 932.5 | 932.5 | 932.5 | 919.5 | 9,537 |
| July 09, 2025 | 916.5 | 921.25 | 921.25 | 924.25 | 916.5 | 13,334 |
| July 08, 2025 | 917 | 919 | 919 | 923.5 | 914.75 | 8,465 |
| July 07, 2025 | 915 | 916.63 | 916.63 | 921.25 | 915 | 17,920 |
| July 04, 2025 | 914.25 | 912.13 | 912.13 | 914.25 | 909.79 | 1,201 |
| July 03, 2025 | 911 | 916.75 | 916.75 | 918.18 | 910.18 | 3,279 |
| July 02, 2025 | 908.75 | 909.38 | 909.38 | 913.75 | 907.7 | 22,158 |
| July 01, 2025 | 901.75 | 903.5 | 903.5 | 903.5 | 896.45 | 3,154 |
| June 30, 2025 | 903 | 900.75 | 900.75 | 903.5 | 896.08 | 28,311 |
| June 27, 2025 | 890.5 | 897.38 | 897.38 | 897.67 | 887.25 | 3,677 |
| June 26, 2025 | 880.75 | 887.5 | 887.5 | 887.5 | 878.5 | 3,258 |
| June 25, 2025 | 893.5 | 885.88 | 885.88 | 894.25 | 885.5 | 16,749 |
| June 24, 2025 | 897.25 | 889.5 | 889.5 | 901.25 | 886.58 | 16,594 |
| June 23, 2025 | 888.5 | 885 | 885 | 894.75 | 885 | 16,531 |
| June 20, 2025 | 881.5 | 886.38 | 886.38 | 887 | 879.5 | 5,376 |
| June 19, 2025 | 880.75 | 879.13 | 879.13 | 883 | 878.1 | 681 |
| June 18, 2025 | 885.5 | 888.5 | 888.5 | 890.75 | 885.5 | 984 |
| June 17, 2025 | 881.23 | 886.75 | 886.75 | 886.75 | 879.5 | 1,364 |
| June 16, 2025 | 883.25 | 885.5 | 885.5 | 887.68 | 882.29 | 9,145 |
| June 13, 2025 | 876 | 882.63 | 882.63 | 885.66 | 875 | 6,275 |
| June 12, 2025 | 888.25 | 883.75 | 883.75 | 888.75 | 876 | 3,543 |
| June 11, 2025 | 893.92 | 891.25 | 891.25 | 894.5 | 889.5 | 4,304 |
| June 10, 2025 | 895 | 890 | 890 | 900 | 890 | 2,452 |
| June 09, 2025 | 893.8 | 892.13 | 892.13 | 897 | 892 | 2,922 |
| June 06, 2025 | 893.25 | 894.88 | 894.88 | 899.5 | 889.75 | 9,077 |
| June 05, 2025 | 889 | 885.88 | 885.88 | 889 | 881.5 | 34,290 |
| June 04, 2025 | 888.91 | 888.25 | 888.25 | 891.75 | 887.49 | 1,576 |
| June 03, 2025 | 879 | 886.5 | 886.5 | 886.5 | 877.75 | 54,308 |
| June 02, 2025 | 879.5 | 874.38 | 874.38 | 880.75 | 874.18 | 633 |
| May 30, 2025 | 886 | 885 | 885 | 887.43 | 883.54 | 3,802 |
| May 29, 2025 | 896 | 884.25 | 884.25 | 898.1 | 880.58 | 168 |
| May 28, 2025 | 889 | 887.5 | 887.5 | 892 | 884.21 | 992 |
| May 27, 2025 | 877.25 | 884 | 884 | 884.5 | 876.5 | 1,078 |
| May 23, 2025 | 881.25 | 871.38 | 871.38 | 881.25 | 857.5 | 129,941 |