767.30
-1.5(-0.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 770.6 | 767.3 | 767.3 | 772.18 | 767.3 | 7,593 |
| August 15, 2025 | 773.48 | 768.8 | 768.8 | 773.48 | 768.8 | 13,638 |
| August 14, 2025 | 776.07 | 769.3 | 769.3 | 776.07 | 769 | 11,957 |
| August 13, 2025 | 769.81 | 772.6 | 772.6 | 772.6 | 768.52 | 9,810 |
| August 12, 2025 | 758.88 | 765.5 | 765.5 | 766.9 | 757.65 | 2,798 |
| August 11, 2025 | 761.61 | 760.65 | 760.65 | 761.88 | 760.65 | 135,737 |
| August 08, 2025 | 762.84 | 761 | 761 | 764.16 | 761 | 8,474 |
| August 07, 2025 | 765.3 | 765 | 765 | 773.3 | 764.4 | 137,598 |
| August 06, 2025 | 770.67 | 765.65 | 765.65 | 770.9 | 765.3 | 2,695 |
| August 05, 2025 | 767.9 | 769.2 | 769.2 | 769.2 | 767 | 1,807 |
| August 04, 2025 | 758.86 | 763.35 | 763.35 | 763.35 | 757.13 | 913 |
| August 01, 2025 | 762.39 | 752.95 | 752.95 | 762.9 | 752.95 | 2,063 |
| July 31, 2025 | 768.73 | 768 | 768 | 774.4 | 768 | 2,594 |
| July 30, 2025 | 771.03 | 779.3 | 779.3 | 779.3 | 771.03 | 322 |
| July 29, 2025 | 775.48 | 770.3 | 770.3 | 777.95 | 770.3 | 511 |
| July 28, 2025 | 775.77 | 770.25 | 770.25 | 775.77 | 770.25 | 1,440 |
| July 25, 2025 | 775.1 | 775.8 | 769.22 | 777.5 | 774.55 | 5,243 |
| July 24, 2025 | 775.37 | 773.05 | 766.49 | 775.37 | 772.97 | 4,270 |
| July 23, 2025 | 772.83 | 771.8 | 765.25 | 773.76 | 771.34 | 292 |
| July 22, 2025 | 763.16 | 765.95 | 759.45 | 765.95 | 760.51 | 1,700 |
| July 21, 2025 | 769.44 | 766.5 | 760 | 769.44 | 766.5 | 7,018 |
| July 18, 2025 | 770.92 | 771.4 | 764.85 | 771.4 | 766.22 | 3,997 |
| July 17, 2025 | 764.77 | 766.5 | 760 | 766.5 | 762.76 | 949 |
| July 16, 2025 | 761.16 | 754.8 | 748.4 | 767.1 | 754.8 | 1,553 |
| July 15, 2025 | 770.43 | 765.9 | 759.4 | 771.38 | 765.9 | 1,044 |
| July 14, 2025 | 762.84 | 767.85 | 761.33 | 768 | 762.84 | 5,436 |
| July 11, 2025 | 765.86 | 769.8 | 769.8 | 769.8 | 764.46 | 3,245 |
| July 10, 2025 | 763.37 | 769.95 | 769.95 | 770.7 | 762.4 | 8,132 |
| July 09, 2025 | 760.77 | 761.4 | 761.4 | 763.25 | 760.77 | 9,618 |
| July 08, 2025 | 754.44 | 762.05 | 762.05 | 763.6 | 754.44 | 202,839 |
| July 07, 2025 | 763.23 | 757.45 | 757.45 | 763.23 | 757.45 | 6,729 |
| July 04, 2025 | 761.12 | 758.05 | 758.05 | 761.12 | 758.05 | 2,683 |
| July 03, 2025 | 760.33 | 762.4 | 762.4 | 762.4 | 760.33 | 23 |
| July 02, 2025 | 757.9 | 757.9 | 757.9 | 757.9 | 757.9 | 0 |
| July 01, 2025 | 743.34 | 752 | 752 | 752 | 743.34 | 134 |
| June 30, 2025 | 745.9 | 744.55 | 744.55 | 745.9 | 744.55 | 43,596 |
| June 27, 2025 | 741.73 | 745.9 | 745.9 | 746.99 | 741.73 | 712 |
| June 26, 2025 | 734.63 | 738.05 | 738.05 | 738.05 | 734.63 | 2,108 |
| June 25, 2025 | 736.55 | 736.55 | 736.55 | 736.55 | 736.55 | 0 |
| June 24, 2025 | 744.07 | 741.45 | 741.45 | 744.07 | 739.13 | 6,547 |
| June 23, 2025 | 736.2 | 736.2 | 736.2 | 736.2 | 736.2 | 0 |
| June 20, 2025 | 739.68 | 738.2 | 738.2 | 739.68 | 737.4 | 793 |
| June 19, 2025 | 736.34 | 733.3 | 733.3 | 736.34 | 733.3 | 314 |
| June 18, 2025 | 740.38 | 743.65 | 743.65 | 743.65 | 739.08 | 920 |
| June 17, 2025 | 739.63 | 740.15 | 740.15 | 740.15 | 739.63 | 12 |
| June 16, 2025 | 736.73 | 740 | 740 | 740 | 736.73 | 1,883 |
| June 13, 2025 | 736.7 | 737.65 | 737.65 | 737.65 | 736.7 | 24,248 |
| June 12, 2025 | 741.4 | 742.35 | 742.35 | 742.35 | 741.3 | 1,456 |
| June 11, 2025 | 749.89 | 750.3 | 750.3 | 750.3 | 749.89 | 496 |
| June 10, 2025 | 751.24 | 749.6 | 749.6 | 751.24 | 747.74 | 294 |
| June 09, 2025 | 744.38 | 743 | 743 | 745.36 | 743 | 336 |
| June 06, 2025 | 742.8 | 742.8 | 742.8 | 742.8 | 742.8 | 0 |
| June 05, 2025 | 738.77 | 737.95 | 737.95 | 738.77 | 737.95 | 196 |
| June 04, 2025 | 743.66 | 738.8 | 738.8 | 743.66 | 738.8 | 84 |
| June 03, 2025 | 730.06 | 736.65 | 736.65 | 736.65 | 730.06 | 10,722 |
| June 02, 2025 | 733.6 | 730.05 | 730.05 | 733.6 | 729.16 | 9,838 |
| May 30, 2025 | 734.65 | 734.65 | 734.65 | 734.65 | 734.65 | 0 |
| May 29, 2025 | 741.14 | 734.2 | 734.2 | 742.57 | 734.2 | 293 |
| May 28, 2025 | 739.86 | 735.35 | 735.35 | 739.86 | 735.35 | 4,048 |
| May 27, 2025 | 733.2 | 736.1 | 736.1 | 736.1 | 728.27 | 752 |