840.95
-6.7(-0.79%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 849.48 | 840.95 | 840.95 | 850.5 | 840.95 | 12,125 |
| August 15, 2025 | 853.9 | 847.65 | 847.65 | 853.9 | 847.65 | 6,016 |
| August 14, 2025 | 862.95 | 854.2 | 854.2 | 862.95 | 854.2 | 32,449 |
| August 13, 2025 | 857.9 | 860.45 | 860.45 | 860.45 | 857.3 | 18,026 |
| August 12, 2025 | 857.28 | 850.05 | 850.05 | 857.28 | 848.4 | 6,325 |
| August 11, 2025 | 861.28 | 862.1 | 862.1 | 862.1 | 860.18 | 7,220 |
| August 08, 2025 | 859.2 | 854.95 | 854.95 | 860.12 | 854.95 | 10,405 |
| August 07, 2025 | 858.2 | 860.35 | 860.35 | 862.2 | 857.1 | 23,919 |
| August 06, 2025 | 857.8 | 858.7 | 858.7 | 861.22 | 857.4 | 17,827 |
| August 05, 2025 | 864.96 | 864.65 | 864.65 | 864.96 | 860.84 | 10,803 |
| August 04, 2025 | 835.1 | 860.9 | 860.9 | 861.11 | 835.1 | 22,865 |
| August 01, 2025 | 847 | 855.85 | 855.85 | 856.3 | 843.69 | 35,964 |
| July 31, 2025 | 856.69 | 855.5 | 855.5 | 856.69 | 854.1 | 8,162 |
| July 30, 2025 | 857.6 | 851.55 | 851.55 | 858.2 | 851.55 | 3,528 |
| July 29, 2025 | 845.6 | 855.35 | 855.35 | 855.35 | 845.6 | 10,916 |
| July 28, 2025 | 852.5 | 847.2 | 847.2 | 855.6 | 847.2 | 19,308 |
| July 25, 2025 | 876.8 | 874.1 | 848.41 | 876.9 | 873 | 18,717 |
| July 24, 2025 | 870.32 | 874.75 | 849.04 | 874.75 | 868.5 | 7,966 |
| July 23, 2025 | 872.2 | 873.5 | 847.83 | 875.2 | 871.69 | 7,926 |
| July 22, 2025 | 873.58 | 880.55 | 854.67 | 880.55 | 872.3 | 7,530 |
| July 21, 2025 | 872.81 | 878.2 | 852.39 | 879.11 | 872.81 | 5,234 |
| July 18, 2025 | 870.6 | 867.05 | 841.57 | 870.6 | 859.77 | 11,279 |
| July 17, 2025 | 861.58 | 869.8 | 844.24 | 869.8 | 859.6 | 17,598 |
| July 16, 2025 | 860.8 | 858.7 | 833.46 | 864.95 | 858.44 | 8,658 |
| July 15, 2025 | 869.43 | 861.85 | 836.52 | 871.1 | 861.85 | 33,203 |
| July 14, 2025 | 866.1 | 865.6 | 840.16 | 867.65 | 865.21 | 12,171 |
| July 11, 2025 | 874.2 | 869.85 | 844.28 | 874.6 | 869.59 | 15,364 |
| July 10, 2025 | 872.7 | 875.55 | 849.82 | 876 | 872.1 | 4,798 |
| July 09, 2025 | 870.9 | 871.25 | 845.64 | 871.51 | 869.01 | 4,947 |
| July 08, 2025 | 866.4 | 866.11 | 866.11 | 866.53 | 864.9 | 15,762 |
| July 07, 2025 | 875.3 | 868.45 | 868.45 | 877.4 | 868.45 | 4,498 |
| July 04, 2025 | 879.01 | 876 | 876 | 880.5 | 876 | 10,497 |
| July 03, 2025 | 886.15 | 877.75 | 877.75 | 886.5 | 873.5 | 26,050 |
| July 02, 2025 | 881.7 | 879.5 | 879.5 | 881.7 | 877.04 | 129,231 |
| July 01, 2025 | 890.9 | 885.7 | 885.7 | 890.9 | 885.7 | 20,546 |
| June 30, 2025 | 884.6 | 882.4 | 882.4 | 884.8 | 880.87 | 63,834 |
| June 27, 2025 | 876 | 880.9 | 880.9 | 880.9 | 876 | 20,827 |
| June 26, 2025 | 878.72 | 876.1 | 876.1 | 878.72 | 876.1 | 2,271 |
| June 25, 2025 | 877.8 | 874.8 | 874.8 | 877.8 | 873.03 | 8,840 |
| June 24, 2025 | 871.9 | 873.1 | 873.1 | 873.1 | 849.81 | 10,061 |
| June 23, 2025 | 872.4 | 877.4 | 877.4 | 878.31 | 869.01 | 23,162 |
| June 20, 2025 | 870.2 | 870.1 | 870.1 | 870.8 | 864.1 | 1.1M |
| June 19, 2025 | 864.9 | 870.05 | 870.05 | 870.49 | 864.9 | 13,581 |
| June 18, 2025 | 871.5 | 873.6 | 873.6 | 873.6 | 871.35 | 7,255 |
| June 17, 2025 | 860.36 | 864.55 | 864.55 | 864.55 | 860.36 | 12,289 |
| June 16, 2025 | 859 | 861.7 | 861.7 | 865.47 | 859 | 21,102 |
| June 13, 2025 | 884 | 863.65 | 863.65 | 884 | 863.65 | 13,846 |
| June 12, 2025 | 862.96 | 867.65 | 867.65 | 868.7 | 862.96 | 9,929 |
| June 11, 2025 | 861.3 | 858.15 | 858.15 | 861.3 | 854.5 | 13,736 |
| June 10, 2025 | 862.2 | 855.6 | 855.6 | 863.27 | 855.6 | 8,293 |
| June 09, 2025 | 853.47 | 857.4 | 857.4 | 858.65 | 853.2 | 16,619 |
| June 06, 2025 | 868 | 861.4 | 861.4 | 872.4 | 859.4 | 29,402 |
| June 05, 2025 | 869.3 | 867.95 | 867.95 | 875.32 | 867.95 | 59,578 |
| June 04, 2025 | 862.9 | 866.75 | 866.75 | 866.79 | 858.2 | 8,817 |
| June 03, 2025 | 863.73 | 859.45 | 859.45 | 864.6 | 858.51 | 9,357 |
| June 02, 2025 | 860.4 | 856.6 | 856.6 | 862.2 | 856.6 | 23,332 |
| May 30, 2025 | 869.5 | 862.95 | 862.95 | 869.5 | 858.3 | 22,732 |
| May 29, 2025 | 851.3 | 860.7 | 860.7 | 860.7 | 849.41 | 16,393 |
| May 28, 2025 | 856 | 854.6 | 854.6 | 858 | 854.6 | 9,355 |
| May 27, 2025 | 862.5 | 860.2 | 860.2 | 880.1 | 857.38 | 66,249 |