803.45
-1.25(-0.16%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 805 | 804.7 | 804.7 | 805 | 803.59 | 1,013 |
September 04, 2025 | 806.34 | 806.95 | 806.95 | 807.2 | 805.2 | 4,137 |
September 03, 2025 | 808.8 | 804.75 | 804.75 | 808.8 | 804.64 | 1,576 |
September 02, 2025 | 803.4 | 807.25 | 807.25 | 808.3 | 803.4 | 8,997 |
September 01, 2025 | 800.1 | 798.7 | 798.7 | 800.1 | 798.7 | 896 |
August 29, 2025 | 802.41 | 800.8 | 800.8 | 804.12 | 800.8 | 3,871 |
August 28, 2025 | 802.21 | 801.35 | 801.35 | 802.21 | 800.04 | 4,148 |
August 27, 2025 | 801.63 | 802.05 | 802.05 | 804.3 | 801.63 | 2,748 |
August 26, 2025 | 800.8 | 800.45 | 800.45 | 801.5 | 800.3 | 2,608 |
August 22, 2025 | 801.42 | 797.3 | 797.3 | 801.42 | 797.3 | 2,144 |
August 21, 2025 | 800.14 | 800.65 | 800.65 | 801.3 | 799.73 | 1,721 |
August 20, 2025 | 798.27 | 799.95 | 799.95 | 799.95 | 798.27 | 632 |
August 19, 2025 | 795.74 | 797.05 | 797.05 | 797.05 | 795.68 | 1,360 |
August 18, 2025 | 792.5 | 795.05 | 795.05 | 795.54 | 792.5 | 2,346 |
August 15, 2025 | 794.27 | 793.05 | 793.05 | 794.27 | 793.05 | 714 |
August 14, 2025 | 794.96 | 794.95 | 794.95 | 794.96 | 794.95 | 4 |
August 13, 2025 | 794.11 | 794.7 | 794.7 | 794.8 | 794.11 | 190 |
August 12, 2025 | 798.99 | 796.1 | 796.1 | 798.99 | 796.1 | 947 |
August 11, 2025 | 801.28 | 802.55 | 802.55 | 802.55 | 800.2 | 734 |
August 08, 2025 | 801.15 | 799.65 | 799.65 | 801.15 | 799.65 | 546 |
August 07, 2025 | 802.2 | 802.4 | 802.4 | 803.48 | 801.96 | 8,584 |
August 06, 2025 | 809.5 | 807.25 | 807.25 | 809.55 | 807.25 | 1,665 |
August 05, 2025 | 812.05 | 811.7 | 811.7 | 812.05 | 810.3 | 1,753 |
August 04, 2025 | 810.5 | 810.8 | 810.8 | 810.8 | 808.2 | 2,462 |
August 01, 2025 | 810.22 | 811.45 | 811.45 | 812.3 | 807.88 | 18,481 |
July 31, 2025 | 807.15 | 809.25 | 809.25 | 811.04 | 807.15 | 5,834 |
July 30, 2025 | 800.52 | 805.15 | 805.15 | 805.27 | 800.46 | 632 |
July 29, 2025 | 802.75 | 802.55 | 802.55 | 802.75 | 802.55 | 84 |
July 28, 2025 | 797 | 796.8 | 796.8 | 797.3 | 794.95 | 8,193 |
July 25, 2025 | 806.5 | 809.8 | 809.8 | 809.8 | 806.5 | 1,358 |
July 24, 2025 | 803.2 | 802.6 | 802.6 | 803.2 | 802.55 | 113 |
July 23, 2025 | 804.11 | 802.3 | 802.3 | 804.19 | 802.06 | 1,771 |
July 22, 2025 | 806.83 | 806.7 | 806.7 | 808.06 | 806.7 | 21 |
July 21, 2025 | 808.4 | 806.1 | 806.1 | 809 | 806.1 | 2,813 |
July 18, 2025 | 808.48 | 807.85 | 807.85 | 808.48 | 806.99 | 1,708 |
July 17, 2025 | 810.1 | 809.5 | 809.5 | 810.15 | 809.29 | 1,168 |
July 16, 2025 | 808.7 | 805.25 | 805.25 | 810.64 | 805.2 | 2,924 |
July 15, 2025 | 807.2 | 808.25 | 808.25 | 808.87 | 807.02 | 98 |
July 14, 2025 | 805.1 | 806.8 | 806.8 | 806.8 | 804.74 | 3,332 |
July 11, 2025 | 801.1 | 803.3 | 803.3 | 804.17 | 801.1 | 5,457 |
July 10, 2025 | 798.46 | 800.9 | 800.9 | 801.84 | 798.46 | 1,488 |
July 09, 2025 | 797.6 | 798.75 | 798.75 | 798.75 | 797.6 | 2,658 |
July 08, 2025 | 795.04 | 798.9 | 798.9 | 801.2 | 795.04 | 2,416 |
July 07, 2025 | 798.8 | 794.6 | 794.6 | 799.6 | 794.6 | 877 |
July 04, 2025 | 794.55 | 796 | 796 | 796.9 | 794.55 | 3,757 |
July 03, 2025 | 797.45 | 794.8 | 794.8 | 797.8 | 794.8 | 3,487 |
July 02, 2025 | 794.14 | 799.2 | 799.2 | 801.5 | 794.14 | 2,112 |
July 01, 2025 | 792.77 | 793.8 | 793.8 | 793.8 | 792.77 | 1,733 |
June 30, 2025 | 794.44 | 794.8 | 794.8 | 795.65 | 794.3 | 2,732 |
June 27, 2025 | 792.04 | 793.45 | 793.45 | 793.45 | 792.04 | 839 |
June 26, 2025 | 791.6 | 792.5 | 792.5 | 793.7 | 791.6 | 3,706 |
June 25, 2025 | 798.44 | 797.25 | 797.25 | 798.44 | 797.25 | 1,204 |
June 24, 2025 | 797.2 | 797.35 | 797.35 | 797.46 | 796.5 | 4,258 |
June 23, 2025 | 807.5 | 803.9 | 803.9 | 809.34 | 803.9 | 1,433 |
June 20, 2025 | 801.67 | 802.85 | 802.85 | 802.85 | 801.67 | 34 |
June 19, 2025 | 806.27 | 805.9 | 805.9 | 806.74 | 804.95 | 14,214 |
June 18, 2025 | 803.6 | 803.65 | 803.65 | 805.8 | 803.6 | 1,693 |
June 17, 2025 | 797.06 | 800.1 | 800.1 | 800.1 | 796.35 | 24,695 |
June 16, 2025 | 794.7 | 794.15 | 794.15 | 794.7 | 793.58 | 6,439 |
June 13, 2025 | 798.7 | 793.9 | 793.9 | 798.7 | 793.9 | 427 |