827.20
+8.05(+0.98%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 825.1 | 819.15 | 819.15 | 825.3 | 819.15 | 7,242 |
| September 04, 2025 | 816.5 | 828.3 | 828.3 | 833.8 | 816.5 | 33,012 |
| September 03, 2025 | 823.4 | 821.35 | 821.35 | 823.9 | 821.35 | 874 |
| September 02, 2025 | 815.8 | 828 | 828 | 828 | 815.8 | 438 |
| September 01, 2025 | 813.3 | 817.45 | 817.45 | 822.4 | 813.3 | 398 |
| August 29, 2025 | 815.9 | 817.75 | 817.75 | 817.75 | 815.9 | 25,631 |
| August 28, 2025 | 815 | 816.3 | 816.3 | 818.9 | 815 | 429 |
| August 27, 2025 | 813.9 | 810.2 | 810.2 | 813.9 | 808.6 | 7 |
| August 26, 2025 | 810.5 | 810.3 | 810.3 | 812.3 | 807.1 | 737 |
| August 22, 2025 | 813.2 | 814.2 | 814.2 | 814.2 | 809.2 | 72 |
| August 21, 2025 | 812.5 | 809.5 | 809.5 | 812.5 | 805.5 | 261 |
| August 20, 2025 | 803.9 | 803.9 | 803.9 | 803.9 | 799.4 | 155 |
| August 19, 2025 | 808.8 | 800.7 | 800.7 | 808.8 | 800.7 | 50 |
| August 18, 2025 | 802.4 | 798.35 | 798.35 | 802.4 | 798.35 | 2 |
| August 15, 2025 | 804.4 | 800.3 | 800.3 | 804.4 | 788.1 | 33,624 |
| August 14, 2025 | 806.1 | 799.45 | 799.45 | 806.1 | 798.2 | 36,384 |
| August 13, 2025 | 809.3 | 807.4 | 807.4 | 809.7 | 804.4 | 130 |
| August 12, 2025 | 805.9 | 804.5 | 804.5 | 807 | 804.5 | 39,279 |
| August 11, 2025 | 806.5 | 800.2 | 800.2 | 806.5 | 798.1 | 165 |
| August 08, 2025 | 809.3 | 802.45 | 802.45 | 809.3 | 802.45 | 7 |
| August 07, 2025 | 810.7 | 802.4 | 802.4 | 811.5 | 802.4 | 15 |
| August 06, 2025 | 807.6 | 814.9 | 814.9 | 817 | 800.4 | 8,113 |
| August 05, 2025 | 796.6 | 800.7 | 800.7 | 803.9 | 796.6 | 1 |
| August 04, 2025 | 795.6 | 794.5 | 794.5 | 795.6 | 794.5 | 19 |
| August 01, 2025 | 786.8 | 784.75 | 784.75 | 788.5 | 784.75 | 38 |
| July 31, 2025 | 794.5 | 793.15 | 793.15 | 797.6 | 793.15 | 219 |
| July 30, 2025 | 802.8 | 801.85 | 801.85 | 803.3 | 800.3 | 220 |
| July 29, 2025 | 797.2 | 800.7 | 800.7 | 806.5 | 797.2 | 31 |
| July 28, 2025 | 803 | 790.55 | 790.55 | 803 | 790.55 | 82 |
| July 25, 2025 | 806 | 805.3 | 805.3 | 806 | 805.3 | 1 |
| July 24, 2025 | 804.3 | 803.3 | 803.3 | 810.6 | 800.9 | 281 |
| July 23, 2025 | 801.3 | 798.1 | 798.1 | 801.3 | 798.1 | 32 |
| July 22, 2025 | 800.7 | 800.7 | 800.7 | 800.7 | 800.7 | 4,795 |
| July 21, 2025 | 795.5 | 800 | 800 | 800 | 795.5 | 9,559 |
| July 18, 2025 | 801.2 | 798.25 | 798.25 | 804.3 | 798.25 | 54 |
| July 17, 2025 | 801.5 | 802.35 | 802.35 | 803.8 | 801.5 | 16,998 |
| July 16, 2025 | 791.7 | 796.6 | 796.6 | 796.6 | 791.7 | 0 |
| July 15, 2025 | 806.5 | 806.2 | 806.2 | 811.4 | 806.2 | 28 |
| July 14, 2025 | 808.6 | 807.5 | 807.5 | 809 | 804.8 | 2 |
| July 11, 2025 | 786.6 | 793.5 | 793.5 | 793.79 | 786.6 | 10,979 |
| July 10, 2025 | 779.2 | 788.5 | 788.5 | 790.6 | 779.2 | 15 |
| July 09, 2025 | 784.2 | 781.25 | 781.25 | 784.8 | 781.25 | 28 |
| July 08, 2025 | 779.1 | 776.35 | 776.35 | 779.3 | 776.35 | 4 |
| July 07, 2025 | 761.3 | 763.5 | 763.5 | 763.5 | 761.3 | 39 |
| July 04, 2025 | 761 | 760.2 | 760.2 | 761 | 760.2 | 1,000 |
| July 03, 2025 | 761.2 | 764.4 | 764.4 | 768.02 | 761.2 | 30 |
| July 02, 2025 | 761.1 | 761.2 | 761.2 | 764.1 | 760.2 | 4 |
| July 01, 2025 | 754.5 | 753 | 753 | 756.1 | 753 | 10,000 |
| June 30, 2025 | 740.1 | 747.25 | 747.25 | 747.25 | 740.1 | 0 |
| June 27, 2025 | 747.7 | 744.4 | 744.4 | 747.7 | 744.4 | 1,378 |
| June 26, 2025 | 745.2 | 743.9 | 743.9 | 749.4 | 741.4 | 39 |
| June 25, 2025 | 744.84 | 744.6 | 744.6 | 752.1 | 744.6 | 174 |
| June 24, 2025 | 747.6 | 746.35 | 746.35 | 747.6 | 746.35 | 867 |
| June 23, 2025 | 739.7 | 736.1 | 736.1 | 739.9 | 736.1 | 117 |
| June 20, 2025 | 738.3 | 732.55 | 732.55 | 738.3 | 732.55 | 207 |
| June 19, 2025 | 734.4 | 732.35 | 732.35 | 734.4 | 732.35 | 1 |
| June 18, 2025 | 736.5 | 740.25 | 740.25 | 740.9 | 736.5 | 33 |
| June 17, 2025 | 748.7 | 741.3 | 741.3 | 748.7 | 741.3 | 0 |
| June 16, 2025 | 743.2 | 745.5 | 745.5 | 745.5 | 740.54 | 360 |
| June 13, 2025 | 738 | 736.1 | 736.1 | 738 | 736.1 | 2 |