790.98
+5.355(+0.68%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 788.75 | 785.63 | 785.63 | 790.25 | 783.5 | 23,488 |
September 04, 2025 | 778.5 | 780.38 | 780.38 | 783 | 778.5 | 723 |
September 03, 2025 | 790.75 | 783.88 | 783.88 | 790.75 | 783.88 | 2,393 |
September 02, 2025 | 786.75 | 785.63 | 785.63 | 787.23 | 780.09 | 15,374 |
September 01, 2025 | 784.25 | 779.13 | 779.13 | 784.25 | 779 | 24,111 |
August 29, 2025 | 764.75 | 781.88 | 781.88 | 782.5 | 764.75 | 8,176 |
August 28, 2025 | 776 | 781.75 | 781.75 | 783.25 | 776 | 3,361 |
August 27, 2025 | 785 | 777 | 777 | 785 | 774.5 | 2,168 |
August 26, 2025 | 798.25 | 787.75 | 787.75 | 799 | 787.25 | 39,484 |
August 22, 2025 | 792.25 | 790.75 | 790.75 | 793.22 | 785.25 | 3,345 |
August 21, 2025 | 790 | 784.38 | 784.38 | 790 | 781.02 | 13,550 |
August 20, 2025 | 780.25 | 780.13 | 780.13 | 782.5 | 777.78 | 1,634 |
August 19, 2025 | 794 | 780.5 | 780.5 | 794 | 778.75 | 7,453 |
August 18, 2025 | 793.75 | 786.38 | 786.38 | 794 | 778.75 | 3,762 |
August 15, 2025 | 781.67 | 779.88 | 779.88 | 781.75 | 777.08 | 7,978 |
August 14, 2025 | 781.75 | 778.25 | 778.25 | 783.72 | 778.25 | 9,970 |
August 13, 2025 | 790.5 | 788 | 788 | 790.5 | 784.52 | 3,794 |
August 12, 2025 | 783 | 784.75 | 784.75 | 784.75 | 779.24 | 3,809 |
August 11, 2025 | 781 | 778.88 | 778.88 | 781 | 777.25 | 2,686 |
August 08, 2025 | 782.75 | 778 | 778 | 782.75 | 776.65 | 1,394 |
August 07, 2025 | 780.5 | 778.25 | 778.25 | 785.25 | 778.25 | 484 |
August 06, 2025 | 780.5 | 775.5 | 775.5 | 780.5 | 774 | 10,290 |
August 05, 2025 | 783.5 | 777.25 | 777.25 | 783.5 | 776.75 | 132 |
August 04, 2025 | 770.75 | 774.38 | 774.38 | 775.75 | 770.75 | 10,228 |
August 01, 2025 | 778 | 769.63 | 769.63 | 778 | 767.75 | 9,485 |
July 31, 2025 | 780.75 | 776.38 | 776.38 | 780.75 | 775.25 | 2,106 |
July 30, 2025 | 781.75 | 778.25 | 778.25 | 781.75 | 775.75 | 1,889 |
July 29, 2025 | 780.25 | 778.63 | 778.63 | 782 | 776.25 | 1,358 |
July 28, 2025 | 784 | 775.75 | 775.75 | 784 | 773.02 | 25,506 |
July 25, 2025 | 779.75 | 777.75 | 777.75 | 779.75 | 775.03 | 3,478 |
July 24, 2025 | 755 | 779.75 | 779.75 | 782.47 | 755 | 1,492 |
July 23, 2025 | 778.5 | 777.38 | 777.38 | 778.5 | 773.78 | 7,156 |
July 22, 2025 | 773.08 | 773.38 | 773.38 | 774.25 | 770.28 | 4,862 |
July 21, 2025 | 778.75 | 775.38 | 775.38 | 778.75 | 770.04 | 5,519 |
July 18, 2025 | 777.5 | 773.63 | 773.63 | 777.5 | 770.25 | 188 |
July 17, 2025 | 776 | 771.38 | 771.38 | 776 | 765.38 | 28,924 |
July 16, 2025 | 769.5 | 765 | 765 | 771 | 765 | 5,604 |
July 15, 2025 | 764.7 | 767.25 | 767.25 | 769.5 | 764 | 5,305 |
July 14, 2025 | 767 | 762.75 | 762.75 | 767 | 760.5 | 8,550 |
July 11, 2025 | 762 | 759.13 | 759.13 | 762 | 757 | 4,724 |
July 10, 2025 | 754.25 | 757.25 | 757.25 | 757.73 | 753.27 | 703 |
July 09, 2025 | 759 | 751.63 | 751.63 | 759 | 751.03 | 197 |
July 08, 2025 | 752.25 | 756.13 | 756.13 | 756.49 | 752.25 | 19,015 |
July 07, 2025 | 758 | 752.88 | 752.88 | 758 | 751.5 | 36,748 |
July 04, 2025 | 754.5 | 755.63 | 755.63 | 755.63 | 750.78 | 1,265 |
July 03, 2025 | 756.75 | 757.25 | 757.25 | 759.5 | 753.25 | 16,583 |
July 02, 2025 | 752.75 | 755.38 | 755.38 | 755.66 | 746.53 | 4,665 |
July 01, 2025 | 743 | 743.75 | 743.75 | 744.92 | 739.53 | 7,478 |
June 30, 2025 | 740.75 | 739.75 | 739.75 | 742 | 737 | 148 |
June 27, 2025 | 742 | 742.75 | 742.75 | 744.75 | 738.5 | 4,760 |
June 26, 2025 | 741.25 | 743.25 | 743.25 | 743.75 | 738.78 | 1,812 |
June 25, 2025 | 747.61 | 742.75 | 742.75 | 748 | 742.75 | 1,140 |
June 24, 2025 | 746.5 | 742.75 | 742.75 | 746.5 | 738.53 | 466 |
June 23, 2025 | 730.75 | 734.25 | 734.25 | 739.94 | 728.25 | 448 |
June 20, 2025 | 739.06 | 734 | 734 | 740.25 | 732.75 | 6,617 |
June 19, 2025 | 736.5 | 731.25 | 731.25 | 736.5 | 727.75 | 627 |
June 18, 2025 | 744 | 741.13 | 741.13 | 744 | 741.13 | 1,409 |
June 17, 2025 | 735.25 | 743 | 743 | 744 | 735.25 | 5,596 |
June 16, 2025 | 740.75 | 743.25 | 743.25 | 744.72 | 737.25 | 1,670 |
June 13, 2025 | 740 | 734.13 | 734.13 | 740.25 | 731.54 | 3,015 |