778.00
-6.625(-0.84%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 781.33 | 778 | 778 | 781.33 | 778 | 25,642 |
| August 15, 2025 | 786.5 | 784.63 | 784.63 | 787 | 784.63 | 51 |
| August 14, 2025 | 782.5 | 787.13 | 787.13 | 787.13 | 781.75 | 8 |
| August 13, 2025 | 798.5 | 790.63 | 790.63 | 798.5 | 790.63 | 4,610 |
| August 12, 2025 | 792.5 | 792.5 | 792.5 | 792.5 | 792.5 | 0 |
| August 11, 2025 | 803.75 | 797.25 | 797.25 | 803.75 | 794.5 | 183 |
| August 08, 2025 | 788.75 | 788.75 | 788.75 | 788.75 | 788.75 | 0 |
| August 07, 2025 | 806 | 796 | 796 | 806 | 796 | 3,355 |
| August 06, 2025 | 812.5 | 801.75 | 801.75 | 817 | 801.5 | 225 |
| August 05, 2025 | 826 | 814.38 | 814.38 | 826 | 810.25 | 2,435 |
| August 04, 2025 | 808.25 | 817.88 | 817.88 | 821 | 808.25 | 88 |
| August 01, 2025 | 829.5 | 804.38 | 804.38 | 833.25 | 803.5 | 140 |
| July 31, 2025 | 857.5 | 826.5 | 826.5 | 860.75 | 815.75 | 4,229 |
| July 30, 2025 | 781 | 786 | 786 | 786 | 781 | 271 |
| July 29, 2025 | 786 | 783.38 | 783.38 | 799.5 | 783.38 | 93 |
| July 28, 2025 | 780.75 | 778.13 | 778.13 | 783.75 | 778.13 | 46 |
| July 25, 2025 | 775 | 778.25 | 778.25 | 778.25 | 773 | 2 |
| July 24, 2025 | 761.5 | 768.13 | 768.13 | 768.13 | 761.25 | 131 |
| July 23, 2025 | 763.75 | 753.5 | 753.5 | 763.75 | 753.5 | 6 |
| July 22, 2025 | 771 | 765.5 | 765.5 | 771 | 765.5 | 56 |
| July 21, 2025 | 769.75 | 769.13 | 769.13 | 772 | 768.75 | 30 |
| July 18, 2025 | 778.25 | 772.25 | 772.25 | 778.25 | 771.5 | 182 |
| July 17, 2025 | 769 | 777.25 | 777.25 | 777.25 | 769 | 8 |
| July 16, 2025 | 762.5 | 762.5 | 762.5 | 762.5 | 762.5 | 0 |
| July 15, 2025 | 763.75 | 770.25 | 770.25 | 770.25 | 760.5 | 34 |
| July 14, 2025 | 750.5 | 761.25 | 761.25 | 761.25 | 750.5 | 2 |
| July 11, 2025 | 752.5 | 757.63 | 757.63 | 757.63 | 752.5 | 22 |
| July 10, 2025 | 750.75 | 750.75 | 750.75 | 750.75 | 750.75 | 0 |
| July 09, 2025 | 752.75 | 751.5 | 751.5 | 757.25 | 749.25 | 610 |
| July 08, 2025 | 743.75 | 742 | 742 | 745.25 | 742 | 433 |
| July 07, 2025 | 750 | 742.88 | 742.88 | 750 | 740 | 3,401 |
| July 04, 2025 | 735.75 | 743 | 743 | 743 | 735.75 | 3 |
| July 03, 2025 | 731.75 | 743 | 743 | 743 | 731.75 | 13 |
| July 02, 2025 | 731.75 | 736 | 736 | 736 | 730 | 5 |
| July 01, 2025 | 753.5 | 733.5 | 733.5 | 753.5 | 733.5 | 7 |
| June 30, 2025 | 739.5 | 738.75 | 738.75 | 742.5 | 738.75 | 7 |
| June 27, 2025 | 736.75 | 739.25 | 739.25 | 739.5 | 735.5 | 1,619 |
| June 26, 2025 | 730.25 | 731.25 | 731.25 | 735 | 730.25 | 12,846 |
| June 25, 2025 | 730.25 | 736.38 | 736.38 | 739 | 730.25 | 14 |
| June 24, 2025 | 733.5 | 732.5 | 732.5 | 736.75 | 732.5 | 14 |
| June 23, 2025 | 727 | 721.88 | 721.88 | 727 | 721.88 | 3 |
| June 20, 2025 | 721.25 | 725.25 | 725.25 | 725.25 | 721.25 | 6 |
| June 19, 2025 | 718.75 | 719.38 | 719.38 | 719.38 | 712.75 | 43 |
| June 18, 2025 | 726 | 723.88 | 723.88 | 726 | 723.88 | 40 |
| June 17, 2025 | 712 | 718.88 | 718.88 | 719.25 | 707.25 | 156 |
| June 16, 2025 | 711.75 | 718.88 | 718.88 | 719.5 | 710 | 8,492 |
| June 13, 2025 | 713.63 | 713.63 | 713.63 | 713.63 | 713.63 | 0 |
| June 12, 2025 | 714.38 | 714.38 | 714.38 | 714.38 | 714.38 | 0 |
| June 11, 2025 | 713 | 714 | 714 | 714 | 713 | 0 |
| June 10, 2025 | 713.25 | 706.88 | 706.88 | 713.25 | 706.88 | 36 |
| June 09, 2025 | 705.88 | 705.88 | 705.88 | 705.88 | 705.88 | 0 |
| June 06, 2025 | 707 | 708 | 708 | 709 | 707 | 3 |
| June 05, 2025 | 700.38 | 700.38 | 700.38 | 700.38 | 700.38 | 0 |
| June 04, 2025 | 696.5 | 697.63 | 697.63 | 722 | 696.5 | 14 |
| June 03, 2025 | 694.25 | 696.25 | 696.25 | 696.25 | 694.25 | 2,878 |
| June 02, 2025 | 689.75 | 691.5 | 691.5 | 693 | 689.5 | 15 |
| May 30, 2025 | 693.5 | 693.5 | 693.5 | 693.5 | 693.5 | 0 |
| May 29, 2025 | 696 | 693.25 | 693.25 | 696 | 693.25 | 305 |
| May 28, 2025 | 694.5 | 694.5 | 694.5 | 694.5 | 691.75 | 1,448 |
| May 27, 2025 | 684.75 | 689.38 | 689.38 | 689.38 | 684.75 | 0 |