866.20
+15.2(+1.79%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 851 | 866.2 | 866.2 | 867.6 | 850.6 | 24.78M |
| May 29, 2025 | 866.2 | 851 | 851 | 871.2 | 847.2 | 13.25M |
| May 28, 2025 | 856.8 | 864.6 | 864.6 | 870.8 | 855.58 | 7.98M |
| May 27, 2025 | 850 | 842.6 | 842.6 | 862 | 841.4 | 8.7M |
| May 23, 2025 | 839.8 | 835.8 | 835.8 | 858.4 | 818.4 | 26.93M |
| May 22, 2025 | 822 | 839 | 839 | 839 | 821.4 | 20.61M |
| May 21, 2025 | 825.8 | 824.4 | 824.4 | 834.4 | 824.2 | 10.34M |
| May 20, 2025 | 820 | 817.6 | 817.6 | 825.4 | 814.88 | 5.26M |
| May 19, 2025 | 804 | 819.2 | 819.2 | 819.2 | 802 | 48.11M |
| May 16, 2025 | 815 | 812.8 | 812.8 | 822.4 | 806.6 | 17.33M |
| May 15, 2025 | 797 | 816 | 816 | 816 | 795.6 | 13.28M |
| May 14, 2025 | 809.6 | 797 | 797 | 809.8 | 791.2 | 27.43M |
| May 13, 2025 | 786.4 | 797.86 | 797.86 | 798.6 | 783.2 | 5.4M |
| May 12, 2025 | 788.6 | 785 | 785 | 794.8 | 761.8 | 13.92M |
| May 09, 2025 | 804.6 | 791.6 | 791.6 | 805.4 | 789.4 | 13.2M |
| May 08, 2025 | 778 | 799.6 | 799.6 | 799.8 | 773.8 | 11.76M |
| May 07, 2025 | 776.4 | 766 | 766 | 780 | 766 | 44.67M |
| May 06, 2025 | 787.8 | 785 | 785 | 790 | 770.6 | 37.93M |
| May 02, 2025 | 770 | 784 | 784 | 784.6 | 763.8 | 48.27M |
| May 01, 2025 | 783 | 767 | 767 | 783 | 756.8 | 13.15M |
| April 30, 2025 | 753 | 754.2 | 754.2 | 761.6 | 738.2 | 53.39M |
| April 29, 2025 | 768.4 | 752.8 | 752.8 | 768.4 | 752.4 | 9.02M |
| April 28, 2025 | 757.6 | 754.4 | 754.4 | 764.4 | 752.2 | 26.63M |
| April 25, 2025 | 744 | 755.4 | 755.4 | 757.6 | 738.38 | 12.8M |
| April 24, 2025 | 727.4 | 735.2 | 735.2 | 738 | 714.2 | 16.15M |
| April 23, 2025 | 724.2 | 727.8 | 727.8 | 732 | 718.4 | 13.39M |
| April 22, 2025 | 710.2 | 716 | 716 | 716.8 | 698.2 | 29.31M |
| April 17, 2025 | 724.4 | 714.4 | 714.4 | 724.8 | 701.6 | 14.5M |
| April 16, 2025 | 727.2 | 724.2 | 724.2 | 729.4 | 712.8 | 44.68M |
| April 15, 2025 | 710.4 | 731.8 | 731.8 | 733.8 | 710.4 | 21.74M |
| April 14, 2025 | 710.2 | 709.6 | 709.6 | 719.6 | 693.8 | 12.69M |
| April 11, 2025 | 695.6 | 693.8 | 693.8 | 699.2 | 674.2 | 31.79M |
| April 10, 2025 | 790 | 693.6 | 693.6 | 790 | 691.4 | 32.74M |
| April 09, 2025 | 664.2 | 663.6 | 663.6 | 680 | 644.4 | 47.28M |
| April 08, 2025 | 642.6 | 679.2 | 679.2 | 690 | 640.2 | 38.87M |
| April 07, 2025 | 592 | 635.8 | 635.8 | 726 | 562.09 | 65.33M |
| April 04, 2025 | 743.6 | 659 | 659 | 746 | 650 | 56.61M |
| April 03, 2025 | 734.6 | 746 | 746 | 748.6 | 727.2 | 20.39M |
| April 02, 2025 | 774.8 | 755.8 | 755.8 | 778.4 | 748.6 | 13.3M |
| April 01, 2025 | 756.6 | 779.4 | 779.4 | 785.63 | 752.4 | 31.39M |
| March 31, 2025 | 756.6 | 749 | 749 | 761.4 | 734.6 | 28.33M |
| March 28, 2025 | 790 | 771.2 | 771.2 | 791.8 | 769.8 | 13.97M |
| March 27, 2025 | 795 | 797 | 797 | 798.2 | 783 | 10.7M |
| March 26, 2025 | 803 | 801.6 | 801.6 | 815.2 | 793.6 | 16.02M |
| March 25, 2025 | 790 | 801.8 | 801.8 | 805.2 | 786 | 10.35M |
| March 24, 2025 | 801.6 | 790 | 790 | 809.2 | 787.6 | 13.03M |
| March 21, 2025 | 792.2 | 800.6 | 800.6 | 805.6 | 791.6 | 24.19M |
| March 20, 2025 | 811 | 796.6 | 796.6 | 815.6 | 783.4 | 28.68M |
| March 19, 2025 | 808.6 | 812.8 | 812.8 | 818 | 802.68 | 18.18M |
| March 18, 2025 | 802 | 811.2 | 811.2 | 814 | 795.4 | 15.55M |
| March 17, 2025 | 795.8 | 801.6 | 801.6 | 806.6 | 788.4 | 39.39M |
| March 14, 2025 | 779 | 796.4 | 796.4 | 798.4 | 773 | 16.21M |
| March 13, 2025 | 783.4 | 771.4 | 771.4 | 786 | 766.4 | 17.45M |
| March 12, 2025 | 756.2 | 781 | 781 | 781 | 750.4 | 24.01M |
| March 11, 2025 | 738.2 | 740.6 | 740.6 | 748.6 | 719.6 | 17.79M |
| March 10, 2025 | 808.4 | 732.8 | 732.8 | 812 | 732.8 | 109.19M |
| March 07, 2025 | 806.4 | 801.4 | 801.4 | 813.2 | 800.8 | 31.79M |
| March 06, 2025 | 810.6 | 804.8 | 804.8 | 812.4 | 792.6 | 32.65M |
| March 05, 2025 | 805 | 805.2 | 805.2 | 816.2 | 796.2 | 48.72M |
| March 04, 2025 | 784.8 | 786.4 | 786.4 | 798 | 776.6 | 32.91M |