798.35
-1.95(-0.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 735.6 | 739.15 | 739.15 | 741.1 | 735.6 | 2,474 |
| June 11, 2025 | 757.6 | 753.05 | 739.3 | 757.6 | 750.4 | 889 |
| June 10, 2025 | 751.8 | 749.35 | 735.67 | 770.7 | 749.35 | 284 |
| June 09, 2025 | 747 | 746.4 | 732.77 | 747 | 746.4 | 0 |
| June 06, 2025 | 734.9 | 740.9 | 727.37 | 743.1 | 734.9 | 20 |
| June 05, 2025 | 739.55 | 739.55 | 726.05 | 739.55 | 739.55 | 0 |
| June 04, 2025 | 731.1 | 733.2 | 719.81 | 737.6 | 731.1 | 196 |
| June 03, 2025 | 721.15 | 721.15 | 707.98 | 721.15 | 721.15 | 0 |
| June 02, 2025 | 718.2 | 718.35 | 705.23 | 718.35 | 714.18 | 61,056 |
| May 30, 2025 | 720.35 | 720.35 | 707.2 | 720.35 | 720.35 | 0 |
| May 29, 2025 | 726.3 | 723.35 | 710.14 | 726.3 | 723.35 | 1 |
| May 28, 2025 | 719.3 | 717.15 | 704.05 | 719.7 | 715.8 | 3 |
| May 27, 2025 | 716.9 | 716 | 702.93 | 716.9 | 716 | 10 |
| May 23, 2025 | 715.4 | 711.5 | 698.51 | 715.4 | 711.5 | 0 |