814.50
+4.625(+0.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 805.25 | 814.5 | 814.5 | 814.5 | 805.25 | 50,077 |
| August 15, 2025 | 819.56 | 809.88 | 809.88 | 819.56 | 809.88 | 9,898 |
| August 14, 2025 | 812.75 | 811.75 | 811.75 | 813.6 | 808.54 | 142,675 |
| August 13, 2025 | 809.6 | 811.63 | 811.63 | 811.75 | 807.5 | 281,985 |
| August 12, 2025 | 800.75 | 806.38 | 806.38 | 807.95 | 797.86 | 70,266 |
| August 11, 2025 | 801.75 | 801 | 801 | 808.42 | 800 | 60,629 |
| August 08, 2025 | 794.06 | 797.5 | 797.5 | 798.25 | 792.65 | 65,469 |
| August 07, 2025 | 796.25 | 789.63 | 789.63 | 801.58 | 789.63 | 288,485 |
| August 06, 2025 | 801.75 | 797.5 | 797.5 | 802 | 795.5 | 90,260 |
| August 05, 2025 | 797.75 | 794.88 | 794.88 | 798.75 | 794.88 | 42,219 |
| August 04, 2025 | 789.5 | 794.63 | 794.63 | 794.63 | 789.39 | 76,390 |
| August 01, 2025 | 801.86 | 788 | 788 | 801.86 | 784.75 | 311,372 |
| July 31, 2025 | 804.75 | 805.38 | 805.38 | 813.25 | 804.75 | 59,480 |
| July 30, 2025 | 808.5 | 809.63 | 809.63 | 813.75 | 806.14 | 3,308 |
| July 29, 2025 | 811 | 808.25 | 808.25 | 813.5 | 808.25 | 36,283 |
| July 28, 2025 | 811.25 | 807 | 807 | 812.5 | 805.14 | 28,324 |
| July 25, 2025 | 802.71 | 802.38 | 802.38 | 804.75 | 801.5 | 16,531 |
| July 24, 2025 | 804.89 | 804.75 | 804.75 | 806.79 | 803.59 | 20,373 |
| July 23, 2025 | 798.25 | 800.63 | 800.63 | 801.75 | 796.75 | 39,208 |
| July 22, 2025 | 794 | 795.88 | 795.88 | 796.75 | 792.85 | 2,700 |
| July 21, 2025 | 797 | 797.63 | 797.63 | 798.75 | 796.5 | 19,451 |
| July 18, 2025 | 799.75 | 796 | 796 | 799.75 | 795 | 41,663 |
| July 17, 2025 | 796 | 795.63 | 795.63 | 796.02 | 790.84 | 12,318 |
| July 16, 2025 | 792.74 | 782.75 | 782.75 | 796 | 782.75 | 49,230 |
| July 15, 2025 | 803.88 | 800.5 | 800.5 | 805.5 | 799.65 | 71,878 |
| July 14, 2025 | 797.25 | 800 | 800 | 800 | 796.76 | 6,753 |
| July 11, 2025 | 802.5 | 798.5 | 798.5 | 803 | 797.5 | 163,833 |
| July 10, 2025 | 794.5 | 805.63 | 805.63 | 806.25 | 794.04 | 57,573 |
| July 09, 2025 | 794 | 794.75 | 794.75 | 798.82 | 793 | 8,673 |
| July 08, 2025 | 787.97 | 797.75 | 797.75 | 800.75 | 787.75 | 72,412 |
| July 07, 2025 | 794.75 | 789.88 | 789.88 | 797.15 | 789.88 | 152,866 |
| July 04, 2025 | 792 | 792 | 792 | 792.6 | 790 | 36,485 |
| July 03, 2025 | 794.25 | 797.25 | 797.25 | 798.81 | 792.5 | 134,288 |
| July 02, 2025 | 789.5 | 793.88 | 793.88 | 793.88 | 787.25 | 171,237 |
| July 01, 2025 | 772.68 | 785.25 | 785.25 | 785.25 | 770.23 | 22,698 |
| June 30, 2025 | 773.5 | 775.88 | 775.88 | 776.25 | 773.5 | 28,521 |
| June 27, 2025 | 770.74 | 773.38 | 773.38 | 774.75 | 769 | 212,078 |
| June 26, 2025 | 764 | 767 | 767 | 767.75 | 763 | 78,713 |
| June 25, 2025 | 772.75 | 767.5 | 767.5 | 773.04 | 767.11 | 88,481 |
| June 24, 2025 | 772.11 | 771.63 | 771.63 | 773 | 766.89 | 9,905 |
| June 23, 2025 | 763.5 | 764 | 764 | 771.26 | 763.5 | 9,241 |
| June 20, 2025 | 760.48 | 765 | 765 | 767.38 | 758.7 | 17,919 |
| June 19, 2025 | 764 | 757.25 | 757.25 | 764.22 | 757.01 | 26,886 |
| June 18, 2025 | 762.25 | 764.63 | 764.63 | 766 | 760.63 | 27,171 |
| June 17, 2025 | 759.5 | 764 | 764 | 765.9 | 756.8 | 62,675 |
| June 16, 2025 | 755.5 | 759.5 | 759.5 | 762.25 | 755.5 | 26,750 |
| June 13, 2025 | 753 | 756.5 | 756.5 | 757.74 | 751 | 67,241 |
| June 12, 2025 | 759.25 | 757.75 | 757.75 | 759.75 | 753.75 | 116,877 |
| June 11, 2025 | 767.68 | 764.5 | 764.5 | 769.25 | 764.5 | 29,945 |
| June 10, 2025 | 761 | 765.88 | 765.88 | 765.88 | 758.75 | 35,705 |
| June 09, 2025 | 752.75 | 755.75 | 755.75 | 759.75 | 752.5 | 712,656 |
| June 06, 2025 | 747.15 | 753.75 | 753.75 | 755 | 746.24 | 33,835 |
| June 05, 2025 | 745 | 746 | 746 | 746 | 740 | 17,133 |
| June 04, 2025 | 748.75 | 746.25 | 746.25 | 750.87 | 745.03 | 82,357 |
| June 03, 2025 | 736.75 | 744.25 | 744.25 | 744.25 | 735.4 | 10,562 |
| June 02, 2025 | 734.75 | 731.75 | 731.75 | 736.34 | 729.25 | 35,030 |
| May 30, 2025 | 740.46 | 740.38 | 740.38 | 741.25 | 735.5 | 72,242 |
| May 29, 2025 | 748.98 | 739.5 | 739.5 | 750 | 737.5 | 82,590 |
| May 28, 2025 | 745.23 | 742.5 | 742.5 | 747.37 | 741.85 | 71,056 |
| May 27, 2025 | 738.25 | 741.75 | 741.75 | 741.75 | 735.25 | 18,947 |