799.40
+6.2(+0.78%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 796.99 | 793.2 | 793.2 | 796.99 | 793.2 | 2,382 |
September 04, 2025 | 787 | 790.15 | 790.15 | 790.15 | 787 | 4,264 |
September 03, 2025 | 787.46 | 783.65 | 783.65 | 787.67 | 783.65 | 45 |
September 02, 2025 | 787.96 | 784.15 | 784.15 | 788.74 | 784.15 | 407 |
September 01, 2025 | 790.54 | 787.3 | 787.3 | 790.54 | 787.3 | 399 |
August 29, 2025 | 791.03 | 786.4 | 786.4 | 793.47 | 786.4 | 5,182 |
August 28, 2025 | 793.03 | 787.9 | 787.9 | 795.27 | 787.9 | 1,725 |
August 27, 2025 | 787.31 | 790.55 | 790.55 | 791.2 | 787.2 | 20,412 |
August 26, 2025 | 783.65 | 786.95 | 786.95 | 787.6 | 783.07 | 1,084 |
August 22, 2025 | 781.25 | 791.8 | 791.8 | 791.8 | 781.25 | 1,081 |
August 21, 2025 | 775.57 | 777.4 | 777.4 | 777.4 | 773.23 | 383 |
August 20, 2025 | 775.77 | 777.1 | 777.1 | 777.1 | 775.77 | 238 |
August 19, 2025 | 780.04 | 778.6 | 778.6 | 780.04 | 774.67 | 4,891 |
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 |