829.35
-0.6(-0.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 833.7 | 829.35 | 829.35 | 833.7 | 826.1 | 21 |
| August 15, 2025 | 825.5 | 829.95 | 829.95 | 833.2 | 825.5 | 1,120 |
| August 14, 2025 | 833.9 | 829.1 | 829.1 | 833.9 | 829.1 | 662 |
| August 13, 2025 | 832.1 | 830.25 | 830.25 | 832.1 | 828.4 | 4,353 |
| August 12, 2025 | 827.5 | 828.15 | 828.15 | 829.6 | 823.9 | 9,367 |
| August 11, 2025 | 822.8 | 826.75 | 826.75 | 830 | 822.8 | 2,917 |
| August 08, 2025 | 827.2 | 826.45 | 826.45 | 827.9 | 825.4 | 254 |
| August 07, 2025 | 828.5 | 826.7 | 826.7 | 828.5 | 826.28 | 738 |
| August 06, 2025 | 829.8 | 825.85 | 825.85 | 829.8 | 825.85 | 1,046 |
| August 05, 2025 | 827.03 | 826.25 | 826.25 | 828.8 | 821.9 | 2,143 |
| August 04, 2025 | 827.9 | 825.2 | 825.2 | 827.9 | 821.2 | 2,267 |
| August 01, 2025 | 826.3 | 824.45 | 824.45 | 826.3 | 820 | 13,987 |
| July 31, 2025 | 819.4 | 823.55 | 823.55 | 826.9 | 819.4 | 1,344 |
| July 30, 2025 | 826.9 | 823.35 | 823.35 | 826.9 | 822.2 | 6,972 |
| July 29, 2025 | 821.52 | 821.1 | 821.1 | 825.6 | 819.7 | 5,410 |
| July 28, 2025 | 818.6 | 823.5 | 823.5 | 825.6 | 818.6 | 27,343 |
| July 25, 2025 | 850.1 | 847.75 | 821.79 | 850.1 | 845.5 | 24,304 |
| July 24, 2025 | 850.9 | 847 | 821.06 | 850.9 | 845.7 | 13,095 |
| July 23, 2025 | 849.8 | 847.2 | 821.26 | 850.7 | 846.1 | 5,542 |
| July 22, 2025 | 846.7 | 846.75 | 820.82 | 849 | 844.1 | 11,720 |
| July 21, 2025 | 850.1 | 846.7 | 820.77 | 850.1 | 842.4 | 1,092 |
| July 18, 2025 | 845.7 | 845.7 | 819.8 | 847 | 840.7 | 9,283 |
| July 17, 2025 | 839.2 | 842.95 | 817.14 | 847 | 839.2 | 149 |
| July 16, 2025 | 845.9 | 843.75 | 817.91 | 845.9 | 841.6 | 97 |
| July 15, 2025 | 840 | 842.9 | 817.09 | 847.7 | 840 | 3,690 |
| July 14, 2025 | 847.2 | 843.8 | 817.96 | 847.2 | 839.4 | 17,462 |
| July 11, 2025 | 845.51 | 843.65 | 843.65 | 848 | 841.1 | 16,177 |
| July 10, 2025 | 848.2 | 844.5 | 844.5 | 848.2 | 843.4 | 5,423 |
| July 09, 2025 | 843.71 | 843.4 | 843.4 | 845.7 | 838.2 | 4,466 |
| July 08, 2025 | 846.6 | 842.25 | 842.25 | 846.6 | 840.9 | 4,999 |
| July 07, 2025 | 848.4 | 842.95 | 842.95 | 848.5 | 842.3 | 1,854 |
| July 04, 2025 | 841.2 | 844.25 | 844.25 | 847.9 | 841.2 | 403 |
| July 03, 2025 | 847.4 | 843.55 | 843.55 | 847.4 | 843.55 | 44 |
| July 02, 2025 | 845.8 | 845.3 | 845.3 | 846 | 843 | 3,067 |
| July 01, 2025 | 844.81 | 843.85 | 843.85 | 846.5 | 842.91 | 15,622 |
| June 30, 2025 | 844.55 | 841.95 | 841.95 | 845.7 | 838 | 6,847 |
| June 27, 2025 | 843.2 | 841.25 | 841.25 | 843.3 | 840.3 | 424 |
| June 26, 2025 | 844.8 | 840.55 | 840.55 | 844.8 | 839.4 | 2,295 |
| June 25, 2025 | 842.6 | 840.4 | 840.4 | 842.6 | 839.5 | 8,764 |
| June 24, 2025 | 841.5 | 839.7 | 839.7 | 841.5 | 839.65 | 6,636 |
| June 23, 2025 | 837.51 | 838.7 | 838.7 | 840 | 835.2 | 22,101 |
| June 20, 2025 | 841 | 837.7 | 837.7 | 841 | 836.2 | 823 |
| June 19, 2025 | 839.7 | 836.45 | 836.45 | 840 | 836.45 | 613 |
| June 18, 2025 | 840.4 | 836.8 | 836.8 | 840.4 | 836.8 | 1,107 |
| June 17, 2025 | 839.2 | 836.55 | 836.55 | 839.2 | 836.55 | 392 |
| June 16, 2025 | 837.4 | 836.7 | 836.7 | 839.2 | 834.1 | 836 |
| June 13, 2025 | 839.8 | 836.2 | 836.2 | 839.8 | 836 | 486 |
| June 12, 2025 | 833.4 | 837.45 | 837.45 | 841.2 | 833.4 | 62 |
| June 11, 2025 | 839.3 | 836.8 | 836.8 | 839.3 | 834.3 | 5,906 |
| June 10, 2025 | 837.2 | 835 | 835 | 837.2 | 833.5 | 1,872 |
| June 09, 2025 | 837.3 | 834.2 | 834.2 | 837.3 | 833.33 | 1,077 |
| June 06, 2025 | 838 | 834.1 | 834.1 | 838.1 | 832.9 | 735 |
| June 05, 2025 | 836.1 | 834.5 | 834.5 | 836.4 | 834.12 | 1,452 |
| June 04, 2025 | 836.5 | 834.65 | 834.65 | 836.5 | 833.65 | 211 |
| June 03, 2025 | 835.6 | 832.1 | 832.1 | 835.6 | 831.48 | 516 |
| June 02, 2025 | 835.4 | 832.35 | 832.35 | 836 | 827.9 | 3,569 |
| May 30, 2025 | 836 | 832.2 | 832.2 | 836 | 829.6 | 3,264 |
| May 29, 2025 | 835.1 | 832 | 832 | 835.1 | 831.06 | 1,738 |
| May 28, 2025 | 834.2 | 831.2 | 831.2 | 834.2 | 830 | 5,929 |
| May 27, 2025 | 834.4 | 830.3 | 830.3 | 834.4 | 829.5 | 1,929 |