871.98
-4.02(-0.46%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 880 | 872 | 872 | 884.31 | 865 | 143,596 |
September 04, 2025 | 877.4 | 880 | 880 | 882 | 868.1 | 46,715 |
September 03, 2025 | 855.9 | 873 | 873 | 878 | 855.9 | 48,234 |
September 02, 2025 | 861.34 | 868 | 868 | 877.71 | 852.9 | 107,287 |
September 01, 2025 | 883.23 | 878 | 878 | 902 | 859.01 | 147,834 |
August 29, 2025 | 889 | 882 | 882 | 901.88 | 880 | 24,322 |
August 28, 2025 | 887.6 | 892 | 892 | 903.8 | 873.6 | 57,549 |
August 27, 2025 | 899.58 | 890 | 890 | 902 | 880 | 41,055 |
August 26, 2025 | 900.9 | 893 | 893 | 902 | 884 | 41,266 |
August 22, 2025 | 886.16 | 893 | 893 | 902 | 870 | 40,632 |
August 21, 2025 | 924.74 | 890 | 890 | 944 | 874 | 54,357 |
August 20, 2025 | 916 | 920 | 920 | 938 | 907 | 76,019 |
August 19, 2025 | 936.82 | 928 | 928 | 940 | 925.55 | 53,201 |
August 18, 2025 | 936.46 | 922 | 922 | 936.92 | 916.4 | 32,620 |
August 15, 2025 | 934.4 | 934 | 934 | 937.64 | 916 | 29,676 |
August 14, 2025 | 933.69 | 924 | 924 | 940 | 906 | 26,632 |
August 13, 2025 | 929.72 | 916 | 916 | 937.35 | 916 | 29,741 |
August 12, 2025 | 929.72 | 922 | 922 | 930 | 908 | 47,227 |
August 11, 2025 | 919.72 | 916 | 916 | 930.38 | 898 | 27,239 |
August 08, 2025 | 922 | 920 | 920 | 929.62 | 902 | 68,866 |
August 07, 2025 | 924.36 | 910 | 910 | 930 | 900 | 34,163 |
August 06, 2025 | 918.19 | 890 | 890 | 930 | 890 | 28,022 |
August 05, 2025 | 920 | 912 | 912 | 930 | 900 | 42,911 |
August 04, 2025 | 904.16 | 908 | 908 | 912 | 870 | 75,454 |
August 01, 2025 | 939.36 | 880 | 880 | 950 | 876.2 | 116,419 |
July 31, 2025 | 898 | 930 | 930 | 954.38 | 898 | 116,917 |
July 30, 2025 | 880 | 894 | 894 | 898 | 880 | 215,047 |
July 29, 2025 | 886.55 | 870 | 870 | 904 | 870 | 297,513 |
July 28, 2025 | 880 | 882 | 882 | 887.6 | 854 | 80,718 |
July 25, 2025 | 858.71 | 870 | 870 | 884 | 858.71 | 21,455 |
July 24, 2025 | 875 | 864 | 864 | 882 | 855.82 | 28,186 |
July 23, 2025 | 893.44 | 870 | 870 | 910 | 860.49 | 83,505 |
July 22, 2025 | 897.12 | 875 | 875 | 908 | 864 | 102,474 |
July 21, 2025 | 872 | 874 | 874 | 910 | 864 | 30,932 |
July 18, 2025 | 908.56 | 882 | 882 | 910 | 872 | 34,954 |
July 17, 2025 | 832.21 | 872 | 872 | 908.58 | 832.21 | 47,742 |
July 16, 2025 | 877.44 | 834 | 834 | 877.44 | 834 | 20,431 |
July 15, 2025 | 848.77 | 860 | 860 | 870 | 840 | 165,623 |
July 14, 2025 | 834.85 | 836 | 836 | 838 | 812 | 36,481 |
July 11, 2025 | 828.48 | 832 | 832 | 837.37 | 817 | 132,567 |
July 10, 2025 | 828.71 | 821 | 821 | 829.25 | 812 | 23,041 |
July 09, 2025 | 795.3 | 823 | 823 | 828 | 782 | 79,960 |
July 08, 2025 | 817.5 | 816 | 816 | 818 | 809 | 45,075 |
July 07, 2025 | 817.64 | 816 | 816 | 818 | 794 | 25,116 |
July 04, 2025 | 806 | 805 | 805 | 810.8 | 801.4 | 25,418 |
July 03, 2025 | 785.9 | 818 | 818 | 818 | 785.9 | 94,025 |
July 02, 2025 | 784.52 | 812 | 812 | 812 | 780.6 | 34,837 |
July 01, 2025 | 808.37 | 788 | 788 | 808.37 | 786 | 51,343 |
June 30, 2025 | 765.66 | 800 | 800 | 812 | 762 | 90,010 |
June 27, 2025 | 760 | 770 | 770 | 794 | 760 | 9,885 |
June 26, 2025 | 782.29 | 774 | 774 | 795.35 | 765 | 51,566 |
June 25, 2025 | 750.24 | 780 | 780 | 790 | 750.24 | 33,493 |
June 24, 2025 | 748.96 | 762 | 762 | 768 | 742 | 59,014 |
June 23, 2025 | 759 | 746 | 746 | 764 | 737.76 | 36,563 |
June 20, 2025 | 768 | 736 | 736 | 768 | 736 | 10,929 |
June 19, 2025 | 735.19 | 736 | 736 | 764 | 734 | 12,023 |
June 18, 2025 | 764 | 750 | 750 | 764 | 737.76 | 25,924 |
June 17, 2025 | 766.4 | 746 | 746 | 766.4 | 736 | 131,984 |
June 16, 2025 | 734 | 736 | 736 | 768 | 734 | 26,536 |
June 13, 2025 | 730.33 | 730 | 730 | 753.23 | 728.77 | 30,816 |