767.00
+3.4(+0.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 781.2 | 763.6 | 763.6 | 782.6 | 757.07 | 5.77M |
| August 14, 2025 | 781.8 | 777.4 | 777.4 | 783.8 | 771.6 | 1.14M |
| August 13, 2025 | 786.6 | 780.2 | 780.2 | 792.2 | 772.8 | 2.99M |
| August 12, 2025 | 789 | 783.2 | 783.2 | 792.6 | 777.4 | 1.25M |
| August 11, 2025 | 786.2 | 787.2 | 787.2 | 793 | 782 | 837,141 |
| August 08, 2025 | 820.4 | 788 | 788 | 822.6 | 788 | 2.58M |
| August 07, 2025 | 827 | 818.4 | 818.4 | 827 | 812.8 | 7.7M |
| August 06, 2025 | 821 | 823.8 | 823.8 | 825 | 815 | 1.62M |
| August 05, 2025 | 822.8 | 815.4 | 815.4 | 826.4 | 812.2 | 1.84M |
| August 04, 2025 | 814.2 | 822.2 | 822.2 | 822.2 | 810 | 1.31M |
| August 01, 2025 | 812 | 812.2 | 812.2 | 818.4 | 800 | 1.61M |
| July 31, 2025 | 800 | 818.6 | 818.6 | 818.6 | 797 | 2.17M |
| July 30, 2025 | 791.6 | 796.4 | 796.4 | 799.4 | 783.6 | 1.3M |
| July 29, 2025 | 792.4 | 788.8 | 788.8 | 801.7 | 788.8 | 1.6M |
| July 28, 2025 | 783.8 | 787.6 | 787.6 | 800 | 776.4 | 2.19M |
| July 25, 2025 | 760.4 | 780.4 | 780.4 | 791.4 | 757.2 | 5.4M |
| July 24, 2025 | 784.2 | 795 | 795 | 798.3 | 782 | 973,084 |
| July 23, 2025 | 796.8 | 781 | 781 | 796.8 | 773.4 | 1.31M |
| July 22, 2025 | 791.2 | 790.4 | 790.4 | 794.4 | 786.8 | 1.59M |
| July 21, 2025 | 797.6 | 792.6 | 792.6 | 800.6 | 790.8 | 1.64M |
| July 18, 2025 | 795.2 | 797.2 | 797.2 | 801.4 | 790.8 | 1.29M |
| July 17, 2025 | 782.6 | 789.6 | 789.6 | 789.8 | 779.4 | 1.05M |
| July 16, 2025 | 778.8 | 778.2 | 778.2 | 789.2 | 776.8 | 905,429 |
| July 15, 2025 | 789.4 | 780 | 780 | 790 | 777.4 | 1.08M |
| July 14, 2025 | 780.2 | 791 | 791 | 791.8 | 778 | 792,064 |
| July 11, 2025 | 782.6 | 783.2 | 783.2 | 786.43 | 777 | 1.95M |
| July 10, 2025 | 784 | 783 | 783 | 786.4 | 779.2 | 868,164 |
| July 09, 2025 | 779.2 | 780.6 | 780.6 | 783.2 | 773 | 1.01M |
| July 08, 2025 | 781 | 778.2 | 778.2 | 784.6 | 776.2 | 1.38M |
| July 07, 2025 | 776.2 | 781.4 | 781.4 | 785.4 | 774.2 | 672,493 |
| July 04, 2025 | 774.6 | 774 | 774 | 774.8 | 769 | 646,434 |
| July 03, 2025 | 761.6 | 777.2 | 777.2 | 779.6 | 760.8 | 895,066 |
| July 02, 2025 | 788 | 760.8 | 760.8 | 788 | 755.6 | 1.27M |
| July 01, 2025 | 757.6 | 783 | 783 | 790 | 757.2 | 1.97M |
| June 30, 2025 | 789.6 | 788.6 | 788.6 | 795.16 | 784.8 | 1.64M |
| June 27, 2025 | 786.8 | 787 | 787 | 787 | 773.6 | 858,052 |
| June 26, 2025 | 778.8 | 781.2 | 781.2 | 783 | 777.4 | 964,864 |
| June 25, 2025 | 781.6 | 778.8 | 778.8 | 784 | 776.8 | 1.12M |
| June 24, 2025 | 784.2 | 781.2 | 781.2 | 786.4 | 777.6 | 1.43M |
| June 23, 2025 | 766.8 | 775.2 | 775.2 | 776.4 | 765.54 | 2.52M |
| June 20, 2025 | 773.4 | 768.4 | 771 | 776.8 | 766.6 | 3.78M |
| June 19, 2025 | 770.6 | 769.2 | 769.2 | 775.07 | 763 | 1.02M |
| June 18, 2025 | 773 | 773 | 773 | 776.2 | 766.6 | 1.78M |
| June 17, 2025 | 766.6 | 772.2 | 772.2 | 773.8 | 764 | 1.65M |
| June 16, 2025 | 770 | 771.2 | 771.2 | 774.6 | 767.4 | 2.24M |
| June 13, 2025 | 773.6 | 771.8 | 771.8 | 777.8 | 764.4 | 2.4M |
| June 12, 2025 | 771 | 781.8 | 781.8 | 786.2 | 771 | 3.27M |
| June 11, 2025 | 769.6 | 776.6 | 776.6 | 778.4 | 769.6 | 1.4M |
| June 10, 2025 | 762.8 | 772.4 | 772.4 | 779.6 | 761.8 | 1.67M |
| June 09, 2025 | 755.8 | 761.2 | 761.2 | 765.2 | 755.8 | 1.27M |
| June 06, 2025 | 756.6 | 756 | 756 | 758.6 | 750.6 | 1.95M |
| June 05, 2025 | 765.2 | 758.4 | 758.4 | 766.6 | 758 | 2.05M |
| June 04, 2025 | 754.6 | 762.4 | 762.4 | 765.8 | 749.6 | 2.2M |
| June 03, 2025 | 757 | 752 | 752 | 763.4 | 748.4 | 2.91M |
| June 02, 2025 | 742 | 752 | 752 | 752.4 | 741.2 | 1.83M |
| May 30, 2025 | 746.8 | 745.2 | 745.2 | 753.6 | 745.17 | 3.09M |
| May 29, 2025 | 759.4 | 746.6 | 746.6 | 764.4 | 739.6 | 2.49M |
| May 28, 2025 | 754.2 | 761.6 | 761.6 | 766 | 754.2 | 1.04M |
| May 27, 2025 | 769.2 | 756 | 756 | 772.6 | 754.6 | 961,838 |
| May 23, 2025 | 758.8 | 761.6 | 761.6 | 761.8 | 749.8 | 2.5M |