767.13
+3.75(+0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 768.01 | 767.13 | 767.13 | 769.5 | 766 | 44,955 |
| August 15, 2025 | 769.5 | 763.38 | 763.38 | 771.75 | 762.26 | 58,606 |
| August 14, 2025 | 774.5 | 774.75 | 774.75 | 775 | 771.75 | 17,587 |
| August 13, 2025 | 774.5 | 770.5 | 770.5 | 776 | 768.75 | 42,823 |
| August 12, 2025 | 778.5 | 770.13 | 770.13 | 778.5 | 770 | 57,522 |
| August 11, 2025 | 780.68 | 778.13 | 778.13 | 783 | 776.26 | 65,303 |
| August 08, 2025 | 785.5 | 781.5 | 781.5 | 786 | 781 | 60,220 |
| August 07, 2025 | 778.75 | 780.13 | 780.13 | 784.75 | 772.75 | 132,758 |
| August 06, 2025 | 790.75 | 785.13 | 785.13 | 793.25 | 782.5 | 47,248 |
| August 05, 2025 | 800.25 | 790.88 | 790.88 | 802 | 790.75 | 13,190 |
| August 04, 2025 | 785.46 | 796.63 | 796.63 | 796.63 | 784.25 | 5,253 |
| August 01, 2025 | 790.25 | 785 | 785 | 790.25 | 778.75 | 64,545 |
| July 31, 2025 | 781.5 | 782.13 | 782.13 | 787.49 | 780.75 | 67,305 |
| July 30, 2025 | 771.5 | 782 | 782 | 782 | 768.68 | 15,181 |
| July 29, 2025 | 763.25 | 769.38 | 769.38 | 770.25 | 760.75 | 25,156 |
| July 28, 2025 | 766.25 | 759.63 | 759.63 | 768.5 | 757.5 | 39,177 |
| July 25, 2025 | 761.75 | 761.75 | 761.75 | 764.5 | 760.5 | 4,227 |
| July 24, 2025 | 755 | 760.25 | 760.25 | 760.25 | 754.59 | 63,887 |
| July 23, 2025 | 770.75 | 761 | 761 | 772.75 | 761 | 18,177 |
| July 22, 2025 | 759.75 | 760.63 | 760.63 | 764.5 | 756.75 | 244,970 |
| July 21, 2025 | 756.75 | 759.88 | 759.88 | 761.75 | 755.5 | 17,613 |
| July 18, 2025 | 749.25 | 756.75 | 756.75 | 758.7 | 743.01 | 2,142 |
| July 17, 2025 | 745.25 | 744 | 744 | 747.24 | 742.75 | 18,196 |
| July 16, 2025 | 741.2 | 737.25 | 737.25 | 748 | 735.75 | 23,347 |
| July 15, 2025 | 747.51 | 741.5 | 741.5 | 751.5 | 741.5 | 5,904 |
| July 14, 2025 | 740.07 | 744.5 | 744.5 | 748.25 | 739.25 | 54,236 |
| July 11, 2025 | 738 | 739.5 | 739.5 | 742.5 | 736.25 | 42,764 |
| July 10, 2025 | 729.25 | 736.25 | 736.25 | 736.56 | 728.5 | 23,279 |
| July 09, 2025 | 724.9 | 729.88 | 729.88 | 729.88 | 723.5 | 101,030 |
| July 08, 2025 | 730.75 | 724.88 | 724.88 | 731 | 720.81 | 117,625 |
| July 07, 2025 | 730 | 729 | 729 | 732.25 | 728 | 30,609 |
| July 04, 2025 | 726.75 | 726.13 | 726.13 | 726.75 | 723.75 | 14,489 |
| July 03, 2025 | 725 | 729 | 729 | 731.01 | 722 | 78,622 |
| July 02, 2025 | 729.25 | 723.88 | 723.88 | 733.75 | 723.88 | 39,635 |
| July 01, 2025 | 724 | 723.5 | 723.5 | 724 | 715.5 | 231,056 |
| June 30, 2025 | 720 | 719.63 | 719.63 | 722.25 | 716.75 | 112,056 |
| June 27, 2025 | 720 | 722.5 | 722.5 | 724.25 | 718.51 | 9,720 |
| June 26, 2025 | 715.75 | 714.5 | 714.5 | 718.5 | 712.65 | 62,111 |
| June 25, 2025 | 728.65 | 718.75 | 718.75 | 729.75 | 718.75 | 8,673 |
| June 24, 2025 | 730.35 | 728.13 | 728.13 | 730.35 | 726.21 | 1,881 |
| June 23, 2025 | 726.75 | 728.5 | 728.5 | 734.5 | 722.25 | 4,576 |
| June 20, 2025 | 721.75 | 728.25 | 728.25 | 728.25 | 718.5 | 31,085 |
| June 19, 2025 | 722 | 720.5 | 720.5 | 726 | 719.75 | 7,201 |
| June 18, 2025 | 721.18 | 721.5 | 721.5 | 723.75 | 719.5 | 16,181 |
| June 17, 2025 | 716.32 | 718.75 | 718.75 | 723.5 | 711.75 | 27,012 |
| June 16, 2025 | 724.63 | 724.13 | 724.13 | 728.75 | 723 | 182,564 |
| June 13, 2025 | 727.25 | 725.25 | 725.25 | 730.08 | 721.25 | 13,358 |
| June 12, 2025 | 719.81 | 723 | 723 | 725 | 716.51 | 50,403 |
| June 11, 2025 | 725.5 | 721.63 | 721.63 | 725.5 | 721.25 | 1,642 |
| June 10, 2025 | 720.5 | 719.63 | 719.63 | 724.5 | 716.76 | 91,813 |
| June 09, 2025 | 724 | 721.88 | 721.88 | 724.5 | 719.58 | 32,138 |
| June 06, 2025 | 725.25 | 720.88 | 720.88 | 726.25 | 720.41 | 40,280 |
| June 05, 2025 | 721.5 | 718.25 | 718.25 | 723.75 | 717.5 | 16,441 |
| June 04, 2025 | 736.46 | 728.63 | 728.63 | 736.46 | 727.01 | 245,117 |
| June 03, 2025 | 730.5 | 733.5 | 733.5 | 746.75 | 730.5 | 69,611 |
| June 02, 2025 | 730 | 731.63 | 731.63 | 731.63 | 726 | 35,553 |
| May 30, 2025 | 728.5 | 729 | 729 | 729.75 | 725.08 | 5,976 |
| May 29, 2025 | 724 | 723.25 | 723.25 | 726.75 | 721.5 | 5,520 |
| May 28, 2025 | 732.5 | 723.75 | 723.75 | 732.5 | 723.75 | 1,546 |
| May 27, 2025 | 731 | 730.13 | 730.13 | 731.99 | 722.52 | 2,176 |