943.40
+3.8(+0.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 939.6 | 943.4 | 943.4 | 950.8 | 929.6 | 19M |
| July 01, 2025 | 974.2 | 939.6 | 939.6 | 981.4 | 936.4 | 21.07M |
| June 30, 2025 | 961 | 967.6 | 967.6 | 983.2 | 958.8 | 34.91M |
| June 27, 2025 | 936.8 | 954.2 | 954.2 | 954.2 | 925.38 | 25.44M |
| June 26, 2025 | 910 | 933.8 | 933.8 | 934.4 | 909.6 | 60.38M |
| June 25, 2025 | 915 | 916.8 | 916.8 | 929.4 | 913.6 | 16.87M |
| June 24, 2025 | 896.4 | 909.2 | 909.2 | 912.8 | 888.32 | 21.78M |
| June 23, 2025 | 886.4 | 886.6 | 886.6 | 892.8 | 874 | 16.51M |
| June 20, 2025 | 885.6 | 887.8 | 887.8 | 896 | 885.6 | 26.02M |
| June 19, 2025 | 890 | 882.8 | 882.8 | 893.6 | 882.4 | 6.53M |
| June 18, 2025 | 891.6 | 891 | 891 | 903.4 | 890.2 | 10.43M |
| June 17, 2025 | 879 | 890.6 | 890.6 | 895 | 872.2 | 16.24M |
| June 16, 2025 | 870 | 885.4 | 885.4 | 886.6 | 868.21 | 20.04M |
| June 13, 2025 | 873.6 | 870 | 870 | 881.8 | 868.4 | 17.6M |
| June 12, 2025 | 895.2 | 887.4 | 887.4 | 898 | 868 | 15.19M |
| June 11, 2025 | 879.8 | 893.4 | 893.4 | 903.8 | 878.6 | 13.56M |
| June 10, 2025 | 891.6 | 880 | 880 | 912.6 | 880 | 17.79M |
| June 09, 2025 | 881.2 | 888.2 | 888.2 | 890.2 | 869.6 | 9.86M |
| June 06, 2025 | 881 | 889.6 | 889.6 | 889.6 | 867.2 | 7.73M |
| June 05, 2025 | 888.8 | 876.4 | 876.4 | 893.6 | 874.6 | 20.68M |
| June 04, 2025 | 900 | 891.2 | 891.2 | 901.1 | 880.35 | 14.94M |
| June 03, 2025 | 874.2 | 894.2 | 894.2 | 895.2 | 867.2 | 28.06M |
| June 02, 2025 | 871.6 | 868.8 | 868.8 | 880 | 853.8 | 12.34M |
| 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 |