883.00
+4.25(+0.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 885.25 | 883 | 883 | 885.25 | 879.4 | 12,803 |
| August 15, 2025 | 886.25 | 878.75 | 878.75 | 886.25 | 878.5 | 3,778 |
| August 14, 2025 | 888.5 | 880.38 | 880.38 | 888.5 | 880.38 | 20,319 |
| August 13, 2025 | 878.4 | 881 | 881 | 881 | 876.5 | 5,079 |
| August 12, 2025 | 870.75 | 874.75 | 874.75 | 876.1 | 867.91 | 6,315 |
| August 11, 2025 | 874.49 | 873 | 873 | 878.82 | 873 | 8,824 |
| August 08, 2025 | 880.25 | 874.5 | 874.5 | 881.75 | 874 | 13,090 |
| August 07, 2025 | 884.25 | 877.5 | 877.5 | 890.65 | 877.5 | 2,684 |
| August 06, 2025 | 894 | 887 | 887 | 894.76 | 883.52 | 28,774 |
| August 05, 2025 | 895.88 | 888.38 | 888.38 | 897.5 | 888 | 7,328 |
| August 04, 2025 | 886.25 | 891.88 | 891.88 | 891.88 | 879.75 | 287,913 |
| August 01, 2025 | 899.25 | 880 | 880 | 899.25 | 873.25 | 1.07M |
| July 31, 2025 | 898 | 901.75 | 901.75 | 908.75 | 896.75 | 3,244 |
| July 30, 2025 | 900.06 | 903.25 | 903.25 | 905.75 | 899.99 | 1,117 |
| July 29, 2025 | 901.75 | 899.75 | 899.75 | 905.82 | 899.75 | 3,314 |
| July 28, 2025 | 906.25 | 899.75 | 899.75 | 907 | 897.9 | 730 |
| July 25, 2025 | 892.7 | 895.63 | 895.63 | 898.09 | 892.55 | 4,422 |
| July 24, 2025 | 888.12 | 889.88 | 889.88 | 892.64 | 886.75 | 3,135 |
| July 23, 2025 | 888.04 | 886.25 | 886.25 | 890 | 885.54 | 15,475 |
| July 22, 2025 | 876.26 | 881.13 | 881.13 | 881.5 | 874.96 | 4,183 |
| July 21, 2025 | 883.63 | 879.88 | 879.88 | 887.5 | 878.88 | 5,970 |
| July 18, 2025 | 883 | 880.75 | 880.75 | 885.75 | 879.75 | 18,118 |
| July 17, 2025 | 874.24 | 879.5 | 879.5 | 880.17 | 872.36 | 6,485 |
| July 16, 2025 | 866.68 | 859.75 | 859.75 | 875.5 | 859.75 | 5,654 |
| July 15, 2025 | 879.98 | 878.25 | 878.25 | 882.67 | 876.38 | 7,057 |
| July 14, 2025 | 873.25 | 877.75 | 877.75 | 878.5 | 871.25 | 5,175 |
| July 11, 2025 | 875.25 | 873.5 | 873.5 | 879.25 | 872.5 | 3,199 |
| July 10, 2025 | 870 | 881.25 | 881.25 | 881.25 | 868.75 | 30,819 |
| July 09, 2025 | 868.18 | 867.88 | 867.88 | 871.75 | 866.38 | 29,001 |
| July 08, 2025 | 863.79 | 870.5 | 870.5 | 873.25 | 863.25 | 3,330 |
| July 07, 2025 | 867.51 | 865.75 | 865.75 | 871.75 | 865.75 | 5,556 |
| July 04, 2025 | 864.63 | 864.38 | 864.38 | 866.75 | 862.98 | 12,829 |
| July 03, 2025 | 868.25 | 870 | 870 | 872.15 | 866.5 | 6,947 |
| July 02, 2025 | 864 | 865.5 | 865.5 | 866.92 | 861 | 4,403 |
| July 01, 2025 | 845.84 | 859 | 859 | 859 | 844.04 | 4,795 |
| June 30, 2025 | 847.07 | 847.88 | 847.88 | 849.54 | 847.07 | 2,190 |
| June 27, 2025 | 845.25 | 846.88 | 846.88 | 847.65 | 841.5 | 79,117 |
| June 26, 2025 | 835.78 | 839.75 | 839.75 | 839.75 | 834.04 | 6,934 |
| June 25, 2025 | 847.75 | 841.5 | 841.5 | 850.5 | 840.75 | 3,284 |
| June 24, 2025 | 850.64 | 846.88 | 846.88 | 851.25 | 842.29 | 2,754 |
| June 23, 2025 | 839.5 | 842 | 842 | 848.83 | 839.5 | 3,521 |
| June 20, 2025 | 837.25 | 844.25 | 844.25 | 845.44 | 837.25 | 938 |
| June 19, 2025 | 844.5 | 836.75 | 836.75 | 844.75 | 835.83 | 13,571 |
| June 18, 2025 | 841.66 | 844.38 | 844.38 | 846 | 839 | 29,424 |
| June 17, 2025 | 838.5 | 841.5 | 841.5 | 843 | 835 | 7,101 |
| June 16, 2025 | 833.82 | 838.25 | 838.25 | 841.5 | 833.21 | 3,260 |
| June 13, 2025 | 834.25 | 836.13 | 836.13 | 838.75 | 830.75 | 2,441 |
| June 12, 2025 | 841 | 840 | 840 | 841.41 | 834.56 | 6,076 |
| June 11, 2025 | 850.49 | 848.25 | 848.25 | 853.75 | 848.1 | 7,748 |
| June 10, 2025 | 849.28 | 849.88 | 849.88 | 850.25 | 846.03 | 5,406 |
| June 09, 2025 | 840.5 | 843.75 | 843.75 | 847.5 | 840.5 | 12,425 |
| June 06, 2025 | 839.25 | 843.63 | 843.63 | 845.5 | 838.5 | 8,395 |
| June 05, 2025 | 840 | 838.38 | 838.38 | 841 | 833.05 | 3,828 |
| June 04, 2025 | 842.75 | 840.13 | 840.13 | 843.75 | 837.08 | 18,689 |
| June 03, 2025 | 829.95 | 838 | 838 | 838 | 828.5 | 21,928 |
| June 02, 2025 | 826.98 | 825.88 | 825.88 | 832 | 820.52 | 11,283 |
| May 30, 2025 | 835.83 | 835.38 | 835.38 | 836.75 | 829.95 | 4,468 |
| May 29, 2025 | 846.08 | 834.5 | 834.5 | 847.02 | 833.31 | 5,700 |
| May 28, 2025 | 837.95 | 836.25 | 836.25 | 841.75 | 835.32 | 3,918 |
| May 27, 2025 | 831.75 | 836.5 | 836.5 | 836.5 | 827.45 | 6,294 |