810.10
+2.55(+0.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 811.4 | 810.1 | 810.1 | 811.4 | 810 | 7,783 |
| August 15, 2025 | 804.1 | 807.55 | 807.55 | 807.55 | 802.23 | 19,413 |
| August 14, 2025 | 807.78 | 804.75 | 804.75 | 807.78 | 804.75 | 1,000 |
| August 13, 2025 | 816.36 | 813.45 | 813.45 | 816.36 | 812.3 | 58,561 |
| August 12, 2025 | 820 | 819.15 | 819.15 | 820.5 | 816.3 | 37,453 |
| August 11, 2025 | 815.2 | 819.25 | 819.25 | 819.9 | 815.2 | 74,466 |
| August 08, 2025 | 819.1 | 816.8 | 816.8 | 819.31 | 815.2 | 27,877 |
| August 07, 2025 | 831 | 816.75 | 816.75 | 831 | 813.26 | 75,405 |
| August 06, 2025 | 831.5 | 831.4 | 831.4 | 831.5 | 831.4 | 2 |
| August 05, 2025 | 826.1 | 831.1 | 831.1 | 831.1 | 826.1 | 3,220 |
| August 04, 2025 | 834.2 | 835.05 | 835.05 | 835.05 | 834.2 | 2 |
| August 01, 2025 | 831.95 | 845.1 | 845.1 | 848.17 | 831.95 | 17,965 |
| July 31, 2025 | 818.9 | 818.4 | 818.4 | 818.9 | 818.4 | 15,710 |
| July 30, 2025 | 812.1 | 811.1 | 811.1 | 812.1 | 811.1 | 2 |
| July 29, 2025 | 814.72 | 814.25 | 814.25 | 814.72 | 813.6 | 16,724 |
| July 28, 2025 | 814.73 | 824.5 | 824.5 | 824.5 | 814.73 | 9,795 |
| July 25, 2025 | 824.08 | 820.85 | 820.85 | 824.08 | 820.85 | 121 |
| July 24, 2025 | 812.1 | 815.1 | 815.1 | 815.1 | 812.1 | 11,402 |
| July 23, 2025 | 812.8 | 812.75 | 812.75 | 812.8 | 812.5 | 22,281 |
| July 22, 2025 | 823.15 | 823.15 | 823.15 | 823.15 | 823.15 | 0 |
| July 21, 2025 | 811.1 | 812.5 | 812.5 | 813.49 | 811.1 | 3,463 |
| July 18, 2025 | 810.2 | 812.1 | 812.1 | 812.1 | 810.2 | 946 |
| July 17, 2025 | 807.3 | 807.3 | 807.3 | 807.3 | 807.3 | 0 |
| July 16, 2025 | 820.6 | 820.6 | 820.6 | 820.6 | 820.6 | 0 |
| July 15, 2025 | 817.1 | 819.1 | 819.1 | 819.1 | 816.6 | 19,203 |
| July 14, 2025 | 818.1 | 818.1 | 818.1 | 818.1 | 818.1 | 0 |
| July 11, 2025 | 808.34 | 813.25 | 813.25 | 813.25 | 807.4 | 23,680 |
| July 10, 2025 | 797.43 | 800.65 | 800.65 | 801.3 | 796.87 | 15,553 |
| July 09, 2025 | 799.8 | 799.25 | 799.25 | 799.8 | 799.25 | 5,000 |
| July 08, 2025 | 811.15 | 811.15 | 811.15 | 811.15 | 811.15 | 0 |
| July 07, 2025 | 813.7 | 813.7 | 813.7 | 813.7 | 813.7 | 0 |
| July 04, 2025 | 822.15 | 825 | 825 | 825 | 822.15 | 17,817 |
| July 03, 2025 | 825.31 | 819.4 | 819.4 | 825.49 | 819.4 | 1,997 |
| July 02, 2025 | 818.76 | 826.85 | 826.85 | 828.3 | 818.76 | 28,679 |
| July 01, 2025 | 815.11 | 822.95 | 822.95 | 822.95 | 815.11 | 4,675 |
| June 30, 2025 | 813.18 | 814.25 | 814.25 | 814.25 | 813.18 | 921 |
| June 27, 2025 | 808.55 | 808.55 | 808.55 | 808.55 | 808.55 | 1,245 |
| June 26, 2025 | 818.52 | 819.2 | 819.2 | 822.14 | 818.52 | 10,665 |
| June 25, 2025 | 823.38 | 824.75 | 824.75 | 824.75 | 823.32 | 6,664 |
| June 24, 2025 | 819.8 | 819.4 | 819.4 | 820.6 | 819.4 | 9,548 |
| June 23, 2025 | 837.5 | 835.1 | 835.1 | 838.94 | 835.1 | 120,088 |
| June 20, 2025 | 831.5 | 832.7 | 832.7 | 832.7 | 831.02 | 3,606 |
| June 19, 2025 | 839.1 | 841.45 | 841.45 | 841.45 | 838.7 | 22,000 |
| June 18, 2025 | 832.5 | 832.5 | 832.5 | 832.5 | 832.5 | 0 |
| June 17, 2025 | 829.17 | 826.2 | 826.2 | 829.17 | 826.2 | 7,000 |
| June 16, 2025 | 816.8 | 816.8 | 816.8 | 816.8 | 816.8 | 0 |
| June 13, 2025 | 821.11 | 821.95 | 821.95 | 822.34 | 819.79 | 12,759 |
| June 12, 2025 | 810.84 | 813.55 | 813.55 | 818.06 | 809.87 | 26,330 |
| June 11, 2025 | 800.68 | 803.1 | 803.1 | 803.1 | 799.08 | 13,691 |
| June 10, 2025 | 798.33 | 798.25 | 798.25 | 799 | 798.23 | 9,462 |
| June 09, 2025 | 789.86 | 790.75 | 790.75 | 792.16 | 789.86 | 20,015 |
| June 06, 2025 | 789.07 | 786.75 | 786.75 | 789.07 | 786 | 19,077 |
| June 05, 2025 | 784.3 | 785.7 | 785.7 | 790.07 | 780.91 | 4,519 |
| June 04, 2025 | 786.29 | 787.5 | 787.5 | 787.5 | 786.29 | 5,054 |
| June 03, 2025 | 801.37 | 792.55 | 792.55 | 801.37 | 792.55 | 12,428 |
| June 02, 2025 | 797.03 | 799.15 | 799.15 | 802.13 | 797.03 | 21,751 |
| May 30, 2025 | 789.7 | 795.9 | 795.9 | 795.9 | 789.7 | 2 |
| May 29, 2025 | 796.6 | 796.6 | 796.6 | 796.6 | 796.6 | 0 |
| May 28, 2025 | 783.09 | 790.7 | 790.7 | 790.7 | 783.09 | 3,522 |
| May 27, 2025 | 784.77 | 783.65 | 783.65 | 785.82 | 782.89 | 12,394 |