833.00
-5(-0.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 842 | 833 | 833 | 842 | 825 | 76,970 |
| August 15, 2025 | 875 | 838 | 838 | 875 | 832 | 98,097 |
| August 14, 2025 | 851 | 838 | 838 | 861 | 830 | 80,762 |
| August 13, 2025 | 839 | 834 | 834 | 853 | 831 | 119,593 |
| August 12, 2025 | 870 | 844 | 844 | 870 | 836 | 84,182 |
| August 11, 2025 | 860 | 842 | 842 | 869 | 830.66 | 84,676 |
| August 08, 2025 | 870 | 851 | 851 | 870 | 826 | 117,364 |
| August 07, 2025 | 870 | 832 | 832 | 870 | 830 | 104,757 |
| August 06, 2025 | 843 | 831 | 831 | 867 | 824 | 123,795 |
| August 05, 2025 | 847 | 840 | 840 | 852 | 834 | 117,328 |
| August 04, 2025 | 833.56 | 845 | 845 | 846 | 819 | 83,664 |
| August 01, 2025 | 831 | 825 | 825 | 842.77 | 821.33 | 171,234 |
| July 31, 2025 | 855 | 843 | 843 | 867.05 | 840 | 262,852 |
| July 30, 2025 | 868 | 855 | 855 | 868 | 830 | 125,457 |
| July 29, 2025 | 837 | 836 | 836 | 837 | 808 | 148,990 |
| July 28, 2025 | 862 | 821 | 821 | 862 | 816 | 114,762 |
| July 25, 2025 | 855 | 824 | 824 | 855 | 817.2 | 168,245 |
| July 24, 2025 | 824 | 826 | 826 | 865 | 822 | 110,178 |
| July 23, 2025 | 811 | 820 | 820 | 841 | 811 | 73,263 |
| July 22, 2025 | 866 | 821 | 821 | 866 | 817 | 112,251 |
| July 21, 2025 | 793 | 829 | 829 | 838 | 793 | 88,370 |
| July 18, 2025 | 832 | 830 | 830 | 839 | 818 | 101,440 |
| July 17, 2025 | 790 | 825 | 825 | 831 | 790 | 88,183 |
| July 16, 2025 | 844 | 823 | 823 | 852 | 820 | 80,318 |
| July 15, 2025 | 834 | 849 | 849 | 866 | 830.85 | 170,818 |
| July 14, 2025 | 854 | 835 | 835 | 854 | 819 | 118,111 |
| July 11, 2025 | 820 | 822 | 822 | 833 | 808 | 116,505 |
| July 10, 2025 | 809 | 823 | 823 | 828 | 790 | 125,861 |
| July 09, 2025 | 793 | 813 | 813 | 820 | 793 | 346,692 |
| July 08, 2025 | 793 | 810 | 810 | 812 | 793 | 120,430 |
| July 07, 2025 | 848 | 808 | 808 | 848 | 803 | 94,863 |
| July 04, 2025 | 802 | 815 | 815 | 819 | 802 | 161,206 |
| July 03, 2025 | 820 | 812 | 812 | 829.37 | 810 | 134,496 |
| July 02, 2025 | 830 | 820 | 820 | 842 | 813 | 103,373 |
| July 01, 2025 | 817 | 831 | 831 | 859 | 817 | 95,774 |
| June 30, 2025 | 853 | 850 | 850 | 885 | 844 | 275,291 |
| June 27, 2025 | 844 | 862 | 862 | 867 | 809 | 155,827 |
| June 26, 2025 | 827.1 | 845 | 845 | 849 | 811 | 142,931 |
| June 25, 2025 | 810 | 818 | 818 | 839 | 806.89 | 142,241 |
| June 24, 2025 | 818 | 811 | 811 | 826 | 807 | 124,820 |
| June 23, 2025 | 791 | 809 | 809 | 823 | 791 | 126,890 |
| June 20, 2025 | 790 | 811 | 811 | 835 | 790 | 407,938 |
| June 19, 2025 | 842 | 827 | 827 | 842 | 805 | 142,444 |
| June 18, 2025 | 838 | 846 | 846 | 847 | 827.62 | 87,130 |
| June 17, 2025 | 830 | 837 | 837 | 838 | 792 | 129,137 |
| June 16, 2025 | 788 | 829 | 829 | 834 | 787 | 106,421 |
| June 13, 2025 | 858 | 821 | 821 | 858 | 815.87 | 120,324 |
| June 12, 2025 | 831 | 831 | 831 | 836 | 821.18 | 156,764 |
| June 11, 2025 | 831 | 834 | 834 | 841 | 821.18 | 124,423 |
| June 10, 2025 | 816 | 831 | 831 | 843 | 816 | 104,929 |
| June 09, 2025 | 856 | 826 | 826 | 856 | 801 | 104,277 |
| June 06, 2025 | 809.08 | 819 | 819 | 849 | 809.08 | 65,058 |
| June 05, 2025 | 831.46 | 815 | 815 | 840 | 805 | 214,488 |
| June 04, 2025 | 831.29 | 830 | 823.33 | 860 | 817 | 131,160 |
| June 03, 2025 | 826 | 822 | 815.39 | 826 | 787 | 147,390 |
| June 02, 2025 | 826 | 819 | 819 | 843 | 813.19 | 151,289 |
| May 30, 2025 | 851 | 820 | 820 | 851 | 816.11 | 197,507 |
| May 29, 2025 | 830 | 813 | 813 | 830 | 796 | 96,207 |
| May 28, 2025 | 787 | 808 | 808 | 827 | 787 | 79,769 |
| May 27, 2025 | 844 | 818 | 818 | 844 | 792 | 144,040 |