854.25
+11(+1.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 851.89 | 854.25 | 854.25 | 854.25 | 851.89 | 2,744 |
| August 15, 2025 | 845.25 | 843.25 | 843.25 | 845.25 | 843.25 | 415 |
| August 14, 2025 | 838.67 | 836.5 | 836.5 | 838.67 | 836.5 | 108 |
| August 13, 2025 | 841.05 | 842.88 | 842.88 | 842.88 | 841.05 | 2,350 |
| August 12, 2025 | 836.94 | 836.75 | 836.75 | 836.94 | 836.75 | 398 |
| August 11, 2025 | 831.77 | 835.88 | 835.88 | 835.88 | 831.77 | 212 |
| August 08, 2025 | 833 | 831.25 | 831.25 | 833 | 831.25 | 288 |
| August 07, 2025 | 837.15 | 832.63 | 832.63 | 837.43 | 832.63 | 3,497 |
| August 06, 2025 | 839.5 | 835.88 | 835.88 | 839.5 | 835.88 | 26 |
| August 05, 2025 | 838 | 837.38 | 837.38 | 838.25 | 837.1 | 18,882 |
| August 04, 2025 | 830.88 | 830.88 | 830.88 | 830.88 | 830.88 | 0 |
| August 01, 2025 | 825 | 825 | 825 | 825 | 825 | 0 |
| July 31, 2025 | 833.5 | 832.25 | 832.25 | 833.5 | 831.5 | 18,220 |
| July 30, 2025 | 843.46 | 844.75 | 844.75 | 844.86 | 842.5 | 12,265 |
| July 29, 2025 | 847.5 | 844 | 844 | 847.5 | 844 | 2,872 |
| July 28, 2025 | 837.5 | 836.63 | 836.63 | 837.5 | 836 | 23,064 |
| July 25, 2025 | 831.5 | 833.38 | 833.38 | 833.38 | 831.5 | 320 |
| July 24, 2025 | 833.5 | 833 | 833 | 833.5 | 832 | 369 |
| July 23, 2025 | 828.43 | 828.25 | 828.25 | 828.6 | 828.25 | 241 |
| July 22, 2025 | 830.41 | 830.5 | 830.5 | 831.53 | 830.41 | 600 |
| July 21, 2025 | 825.75 | 823.75 | 823.75 | 825.75 | 823 | 6,533 |
| July 18, 2025 | 820.5 | 821.5 | 821.5 | 821.5 | 820.5 | 65 |
| July 17, 2025 | 817.25 | 815.38 | 815.38 | 817.25 | 814.51 | 3,134 |
| July 16, 2025 | 810.5 | 806.75 | 806.75 | 810.5 | 805.53 | 8,017 |
| July 15, 2025 | 812.25 | 811.63 | 811.63 | 812.25 | 811.63 | 368 |
| July 14, 2025 | 810.25 | 810.38 | 810.38 | 810.38 | 809.82 | 371 |
| July 11, 2025 | 803.51 | 804.63 | 804.63 | 805 | 803.48 | 11,039 |
| July 10, 2025 | 799.64 | 802 | 802 | 802 | 799.64 | 66 |
| July 09, 2025 | 797.25 | 795.63 | 795.63 | 797.25 | 795.63 | 1 |
| July 08, 2025 | 796.75 | 797 | 797 | 797 | 796.75 | 6,449 |
| July 07, 2025 | 788 | 788.25 | 788.25 | 788.25 | 787.83 | 11,595 |
| July 04, 2025 | 792 | 792 | 792 | 792 | 792 | 1 |
| July 03, 2025 | 788.58 | 787.88 | 787.88 | 788.87 | 787.88 | 122 |
| July 02, 2025 | 780.5 | 782.88 | 782.88 | 782.88 | 780.5 | 30 |
| July 01, 2025 | 776.75 | 779 | 779 | 779 | 776.33 | 282 |
| June 30, 2025 | 777.6 | 778.25 | 778.25 | 779 | 777.6 | 2,183 |
| June 27, 2025 | 773 | 773 | 773 | 773 | 773 | 0 |
| June 26, 2025 | 781.38 | 781.38 | 781.38 | 781.38 | 781.38 | 0 |
| June 25, 2025 | 788 | 787.38 | 787.38 | 788 | 787.38 | 28 |
| June 24, 2025 | 777.25 | 776.5 | 776.5 | 777.25 | 775.64 | 2,275 |
| June 23, 2025 | 773.5 | 772.63 | 772.63 | 776.65 | 772.63 | 695 |
| June 20, 2025 | 772.5 | 771.75 | 771.75 | 772.5 | 771.4 | 14,477 |
| June 19, 2025 | 771.65 | 770.13 | 770.13 | 771.65 | 769 | 5,154 |
| June 18, 2025 | 777.5 | 773 | 773 | 777.5 | 773 | 50 |
| June 17, 2025 | 773.5 | 774 | 774 | 774 | 773.5 | 20,553 |
| June 16, 2025 | 768.58 | 769.5 | 769.5 | 769.6 | 768.58 | 13,762 |
| June 13, 2025 | 767.78 | 767.63 | 767.63 | 772 | 765.25 | 12,168 |
| June 12, 2025 | 770 | 773 | 773 | 773 | 770 | 6 |
| June 11, 2025 | 777.4 | 771.13 | 771.13 | 777.4 | 771.13 | 385 |
| June 10, 2025 | 772 | 769 | 769 | 772 | 768.46 | 1,057 |
| June 09, 2025 | 769.03 | 773.13 | 773.13 | 773.13 | 769.03 | 1,883 |
| June 06, 2025 | 767.5 | 769 | 769 | 771.5 | 767.5 | 14,560 |
| June 05, 2025 | 767.73 | 769.38 | 769.38 | 769.38 | 767.25 | 9,065 |
| June 04, 2025 | 764.48 | 768 | 768 | 768 | 764.48 | 452 |
| June 03, 2025 | 762.78 | 762.88 | 762.88 | 762.88 | 762.55 | 417 |
| June 02, 2025 | 752.86 | 753.25 | 753.25 | 753.25 | 752.86 | 13,400 |
| May 30, 2025 | 764.35 | 760.5 | 760.5 | 764.35 | 760.5 | 1,494 |
| May 29, 2025 | 768.28 | 764.63 | 764.63 | 768.28 | 764.63 | 534 |
| May 28, 2025 | 762.13 | 762.13 | 762.13 | 762.13 | 762.13 | 1,732 |
| May 27, 2025 | 760.53 | 760 | 760 | 760.53 | 759.08 | 5,491 |