859.90
-1.5(-0.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 864.6 | 859.9 | 859.9 | 865.2 | 858 | 112,115 |
| August 15, 2025 | 868.7 | 861.4 | 861.4 | 868.7 | 860.3 | 134,847 |
| August 14, 2025 | 864.3 | 864.4 | 864.4 | 864.6 | 861 | 228,322 |
| August 13, 2025 | 865.3 | 861 | 861 | 865.4 | 858 | 1.3M |
| August 12, 2025 | 865.5 | 860.1 | 860.1 | 865.5 | 858.1 | 234,773 |
| August 11, 2025 | 858.5 | 861 | 861 | 861 | 856.8 | 446,103 |
| August 08, 2025 | 856.9 | 856.6 | 856.6 | 858.2 | 855 | 208,016 |
| August 07, 2025 | 860.7 | 854.7 | 854.7 | 860.7 | 852.39 | 397,086 |
| August 06, 2025 | 861.9 | 860.7 | 860.7 | 861.9 | 855 | 104,175 |
| August 05, 2025 | 860.3 | 855.6 | 855.6 | 860.3 | 853.2 | 124,492 |
| August 04, 2025 | 848.3 | 854.25 | 854.25 | 854.7 | 844.9 | 372,728 |
| August 01, 2025 | 843.2 | 844.5 | 844.5 | 849.5 | 841.3 | 84,487 |
| July 31, 2025 | 841.3 | 848.1 | 848.1 | 850.5 | 841.3 | 278,739 |
| July 30, 2025 | 853.7 | 848.3 | 848.3 | 853.7 | 845.08 | 193,834 |
| July 29, 2025 | 849.6 | 848.8 | 848.8 | 852.4 | 846.62 | 80,941 |
| July 28, 2025 | 859.4 | 849.9 | 849.9 | 860.7 | 847.4 | 357,291 |
| July 25, 2025 | 856.6 | 855.5 | 855.5 | 858.3 | 852 | 711,367 |
| July 24, 2025 | 849.6 | 856.6 | 856.6 | 858.5 | 849.6 | 506,434 |
| July 23, 2025 | 853.2 | 849.6 | 849.6 | 853.9 | 848.6 | 320,715 |
| July 22, 2025 | 848.7 | 850.1 | 850.1 | 851.2 | 846.9 | 163,691 |
| July 21, 2025 | 841.6 | 848.8 | 848.8 | 848.8 | 840.64 | 104,783 |
| July 18, 2025 | 841 | 840.5 | 840.5 | 843.4 | 837.01 | 262,580 |
| July 17, 2025 | 841.7 | 837.5 | 837.5 | 841.7 | 832.5 | 478,572 |
| July 16, 2025 | 835.1 | 835.8 | 835.8 | 837.8 | 832.4 | 81,577 |
| July 15, 2025 | 844.1 | 833.2 | 833.2 | 844.1 | 832.8 | 596,166 |
| July 14, 2025 | 833.3 | 840.1 | 840.1 | 840.1 | 831.2 | 528,131 |
| July 11, 2025 | 836.9 | 833.3 | 833.3 | 836.9 | 830.7 | 252,026 |
| July 10, 2025 | 831 | 834.3 | 834.3 | 837 | 831 | 522,103 |
| July 09, 2025 | 828.9 | 829.6 | 829.6 | 831 | 828.7 | 648,314 |
| July 08, 2025 | 826.7 | 829 | 829 | 829 | 825.4 | 975,074 |
| July 07, 2025 | 830 | 827.2 | 827.2 | 830.5 | 826.52 | 602,633 |
| July 04, 2025 | 830.2 | 828.8 | 828.8 | 830.4 | 826.7 | 590,571 |
| July 03, 2025 | 827.1 | 831.55 | 831.55 | 832.2 | 824.92 | 127,693 |
| July 02, 2025 | 835.8 | 823.1 | 823.1 | 838.5 | 820.6 | 480,554 |
| July 01, 2025 | 832 | 833.9 | 833.9 | 835 | 828.2 | 89,159 |
| June 30, 2025 | 835 | 831.2 | 831.2 | 837.2 | 830 | 165,982 |
| June 27, 2025 | 831.2 | 834.6 | 834.6 | 837.8 | 829.8 | 286,678 |
| June 26, 2025 | 830 | 830.2 | 830.2 | 832.6 | 826.6 | 398,389 |
| June 25, 2025 | 832.9 | 826.5 | 826.5 | 834.1 | 825 | 446,738 |
| June 24, 2025 | 835.9 | 831.7 | 831.7 | 835.9 | 829.4 | 137,410 |
| June 23, 2025 | 827.7 | 830.1 | 830.1 | 833 | 826.5 | 197,703 |
| June 20, 2025 | 833.3 | 830.75 | 830.75 | 838.7 | 830.75 | 202,408 |
| June 19, 2025 | 833.4 | 831.5 | 831.5 | 835.7 | 831.3 | 134,925 |
| June 18, 2025 | 832.98 | 835.4 | 835.4 | 835.9 | 831.1 | 163,918 |
| June 17, 2025 | 831.5 | 831 | 831 | 834.8 | 829 | 137,711 |
| June 16, 2025 | 833.8 | 834.8 | 834.8 | 837.9 | 829.7 | 153,553 |
| June 13, 2025 | 828.7 | 831.5 | 831.5 | 834.4 | 827.8 | 242,943 |
| June 12, 2025 | 833.4 | 834.4 | 834.4 | 836.3 | 830.2 | 115,334 |
| June 11, 2025 | 851 | 850.4 | 831.81 | 853.4 | 849.04 | 261,264 |
| June 10, 2025 | 845 | 849.9 | 831.32 | 851.1 | 843.6 | 522,830 |
| June 09, 2025 | 843.6 | 843 | 824.57 | 844.8 | 840.5 | 433,614 |
| June 06, 2025 | 840.9 | 843.3 | 824.87 | 844.5 | 839.4 | 239,077 |
| June 05, 2025 | 836.9 | 839.35 | 821 | 840.6 | 834.99 | 598,018 |
| June 04, 2025 | 839.8 | 837.4 | 819.09 | 842.2 | 837 | 343,141 |
| June 03, 2025 | 845 | 839.95 | 821.59 | 845 | 837 | 161,892 |
| June 02, 2025 | 835 | 842.5 | 824.08 | 844.6 | 835 | 175,519 |
| May 30, 2025 | 837.5 | 839.7 | 821.34 | 842.24 | 833.9 | 559,737 |
| May 29, 2025 | 834.3 | 834.35 | 816.11 | 836.1 | 829.3 | 72,751 |
| May 28, 2025 | 835.2 | 830.5 | 812.35 | 836.8 | 830.5 | 576,477 |
| May 27, 2025 | 829.8 | 834.5 | 816.26 | 837.4 | 829.8 | 474,407 |