801.00
-1(-0.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 30, 2024 | 800.1 | 802 | 802 | 802 | 799.15 | 98,359 |
| August 29, 2024 | 800 | 800 | 800 | 802 | 799.6 | 49,246 |
| August 28, 2024 | 802 | 800 | 800 | 802 | 799.15 | 5,553 |
| August 27, 2024 | 799.12 | 800 | 800 | 802 | 798 | 15,419 |
| August 23, 2024 | 799.12 | 800 | 800 | 800 | 798.15 | 6,805 |
| August 22, 2024 | 798.5 | 798 | 798 | 800 | 798 | 61,940 |
| August 21, 2024 | 796 | 798 | 798 | 800 | 795.2 | 47,683 |
| August 20, 2024 | 795.1 | 797 | 797 | 798 | 794 | 6,436 |
| August 19, 2024 | 794 | 795 | 795 | 796 | 794 | 146,358 |
| August 16, 2024 | 793 | 792 | 792 | 794.6 | 792 | 27,347 |
| August 15, 2024 | 794.6 | 793 | 793 | 794.66 | 790.65 | 13,234 |
| August 14, 2024 | 794.7 | 793 | 793 | 794.7 | 790 | 103,682 |
| August 13, 2024 | 794.9 | 793 | 793 | 794.9 | 790.3 | 9,593 |
| August 12, 2024 | 795 | 793 | 793 | 795 | 790.3 | 44,132 |
| August 09, 2024 | 790.25 | 793 | 793 | 795 | 790.25 | 10,763 |
| August 08, 2024 | 795 | 792 | 792 | 795 | 790 | 36,356 |
| August 07, 2024 | 795 | 793 | 793 | 795 | 790.3 | 5,088 |
| August 06, 2024 | 794.7 | 790 | 790 | 796 | 790 | 7,009 |
| August 05, 2024 | 795 | 793 | 793 | 795 | 790.3 | 10,392 |
| August 02, 2024 | 790.3 | 793 | 793 | 795 | 790.3 | 14,345 |
| August 01, 2024 | 792.7 | 793 | 793 | 795.7 | 790 | 23,592 |
| July 31, 2024 | 793.68 | 792 | 792 | 793.68 | 790 | 67,889 |
| July 30, 2024 | 792.25 | 794 | 794 | 795 | 790 | 22,720 |
| July 29, 2024 | 795 | 795 | 795 | 795 | 792 | 2,833 |
| July 26, 2024 | 794 | 795 | 795 | 795 | 792 | 63,446 |
| July 25, 2024 | 794 | 795 | 795 | 795 | 792 | 4,903 |
| July 24, 2024 | 794.06 | 795 | 795 | 797 | 792 | 32,629 |
| July 23, 2024 | 796.9 | 797 | 797 | 797 | 794.1 | 27,994 |
| July 22, 2024 | 796.9 | 796 | 796 | 796.9 | 794 | 113,655 |
| July 19, 2024 | 792 | 797 | 797 | 797.9 | 792 | 3,503 |
| July 18, 2024 | 798.4 | 798 | 798 | 798.4 | 794 | 65,613 |
| July 17, 2024 | 798.85 | 797 | 797 | 798.85 | 795.21 | 261,623 |
| July 16, 2024 | 795.1 | 797 | 797 | 798.85 | 794 | 81,821 |
| July 15, 2024 | 795.2 | 797 | 797 | 799 | 795.1 | 30,322 |
| July 12, 2024 | 797.4 | 797 | 797 | 799 | 795 | 85,724 |
| July 11, 2024 | 786 | 796 | 796 | 797.4 | 786 | 11,777 |
| July 10, 2024 | 795.11 | 796 | 796 | 797.4 | 795 | 375,484 |
| July 09, 2024 | 797.4 | 796 | 796 | 797.4 | 795 | 4,779 |
| July 08, 2024 | 795 | 796 | 796 | 797.4 | 794.2 | 2,966 |
| July 05, 2024 | 797.4 | 796 | 796 | 797.4 | 794 | 10,265 |
| July 04, 2024 | 795.8 | 796 | 796 | 797.4 | 794.2 | 27,544 |
| July 03, 2024 | 795 | 794 | 794 | 798 | 791 | 132,927 |
| July 02, 2024 | 794.33 | 796 | 796 | 798 | 794.2 | 328,808 |
| July 01, 2024 | 786.6 | 786 | 786 | 790 | 786 | 280,316 |
| June 28, 2024 | 788 | 788 | 788 | 790.38 | 786.5 | 130,713 |
| June 27, 2024 | 786.3 | 787 | 787 | 790 | 786 | 10,653 |
| June 26, 2024 | 786.55 | 789 | 789 | 790.5 | 786.3 | 25,273 |
| June 25, 2024 | 788 | 789 | 789 | 792 | 786 | 326,590 |
| June 24, 2024 | 788 | 788 | 788 | 789.74 | 786.2 | 95,333 |
| June 21, 2024 | 789.74 | 789 | 789 | 789.74 | 788 | 29,912 |
| June 20, 2024 | 788 | 789 | 789 | 792.9 | 788 | 154,946 |
| June 19, 2024 | 788 | 791 | 791 | 792.3 | 788 | 414,899 |
| June 18, 2024 | 792.3 | 791 | 791 | 793.5 | 788 | 1.27M |
| June 17, 2024 | 791.6 | 791 | 791 | 794 | 788 | 122,680 |
| June 14, 2024 | 788.6 | 791 | 791 | 793 | 788 | 68,677 |
| June 13, 2024 | 792.11 | 791 | 791 | 792.75 | 788.3 | 5,485 |
| June 12, 2024 | 790.25 | 791 | 791 | 794 | 788.3 | 5,427 |
| June 11, 2024 | 788.15 | 790 | 790 | 793 | 788 | 449,660 |
| June 10, 2024 | 788.36 | 791 | 791 | 793 | 788 | 2.8M |
| June 07, 2024 | 790 | 790 | 790 | 794 | 788 | 363,017 |