899.30
+0.95(+0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 903.9 | 899.3 | 899.3 | 905.9 | 897.2 | 3,276 |
| August 15, 2025 | 904.6 | 898.35 | 898.35 | 904.6 | 897.5 | 7,041 |
| August 14, 2025 | 898.8 | 901.5 | 901.5 | 901.5 | 898.8 | 6,924 |
| August 13, 2025 | 899.2 | 897.8 | 897.8 | 899.9 | 896.4 | 257 |
| August 12, 2025 | 897.1 | 896.1 | 896.1 | 898 | 894.7 | 2,224 |
| August 11, 2025 | 893.3 | 894.05 | 894.05 | 894.6 | 892.1 | 7,245 |
| August 08, 2025 | 894.3 | 890.4 | 890.4 | 894.3 | 890.4 | 11,266 |
| August 07, 2025 | 896.34 | 891.1 | 891.1 | 896.6 | 890.3 | 2,018 |
| August 06, 2025 | 896.3 | 895.4 | 895.4 | 896.77 | 895.2 | 4,951 |
| August 05, 2025 | 895.7 | 893.1 | 893.1 | 897 | 892.4 | 7,901 |
| August 04, 2025 | 891.6 | 891.8 | 891.8 | 891.8 | 888.4 | 27,523 |
| August 01, 2025 | 891.3 | 886.4 | 886.4 | 891.3 | 884.4 | 3,380 |
| July 31, 2025 | 896.1 | 893 | 893 | 898.5 | 893 | 13,644 |
| July 30, 2025 | 890.1 | 892.5 | 892.5 | 892.5 | 889.3 | 4,450 |
| July 29, 2025 | 888.7 | 893.15 | 893.15 | 893.5 | 888.2 | 366 |
| July 28, 2025 | 896.3 | 887.6 | 887.6 | 897.7 | 887.6 | 4,548 |
| July 25, 2025 | 890.4 | 890.95 | 890.95 | 891.8 | 889.6 | 8,212 |
| July 24, 2025 | 891.3 | 893.05 | 893.05 | 894.5 | 889.81 | 14,083 |
| July 23, 2025 | 887.5 | 885.9 | 885.9 | 887.5 | 885 | 13,961 |
| July 22, 2025 | 880.2 | 881.6 | 881.6 | 881.6 | 879.8 | 14,315 |
| July 21, 2025 | 879.2 | 880.7 | 880.7 | 880.9 | 877.5 | 17,127 |
| July 18, 2025 | 880.9 | 878.65 | 878.65 | 880.9 | 876.9 | 45 |
| July 17, 2025 | 877 | 877.8 | 877.8 | 877.8 | 874.4 | 12,543 |
| July 16, 2025 | 873.1 | 874.3 | 874.3 | 875.58 | 873.1 | 18,708 |
| July 15, 2025 | 880.75 | 873.85 | 873.85 | 881.8 | 873.85 | 13,561 |
| July 14, 2025 | 875.6 | 879.6 | 879.6 | 879.6 | 874.7 | 913 |
| July 11, 2025 | 877.7 | 873.55 | 873.55 | 878.8 | 872.56 | 45,972 |
| July 10, 2025 | 871.9 | 878.05 | 878.05 | 878.4 | 871.9 | 4,035 |
| July 09, 2025 | 867.6 | 867 | 867 | 868.8 | 867 | 1,995 |
| July 08, 2025 | 863.2 | 865.6 | 865.6 | 865.6 | 861.42 | 24,057 |
| July 07, 2025 | 861.5 | 861.05 | 861.05 | 863.86 | 860.3 | 1,910 |
| July 04, 2025 | 859.8 | 863 | 863 | 863.1 | 859.6 | 166 |
| July 03, 2025 | 862.2 | 862.5 | 862.5 | 864.48 | 861.38 | 2,866 |
| July 02, 2025 | 862.58 | 857.95 | 857.95 | 864.7 | 857.95 | 23,958 |
| July 01, 2025 | 859.4 | 859.5 | 859.5 | 859.5 | 855.82 | 588 |
| June 30, 2025 | 863 | 857.55 | 857.55 | 863.9 | 857.55 | 2,004 |
| June 27, 2025 | 858.5 | 859.8 | 859.8 | 860.1 | 857.2 | 22,801 |
| June 26, 2025 | 854.1 | 855.3 | 855.3 | 856.3 | 853.4 | 4,126 |
| June 25, 2025 | 857 | 852.8 | 852.8 | 859 | 852.8 | 3,118 |
| June 24, 2025 | 862.61 | 856.1 | 856.1 | 863.6 | 856.1 | 5,918 |
| June 23, 2025 | 856 | 856.6 | 856.6 | 858.7 | 854.4 | 2,134 |
| June 20, 2025 | 862.12 | 857.45 | 857.45 | 864.6 | 857.45 | 30,557 |
| June 19, 2025 | 860.6 | 859.5 | 859.5 | 863.2 | 859.46 | 55,838 |
| June 18, 2025 | 864.4 | 863.8 | 863.8 | 865.7 | 863.8 | 11,028 |
| June 17, 2025 | 862.6 | 862.9 | 862.9 | 864.42 | 862.6 | 20,903 |
| June 16, 2025 | 867.4 | 867.45 | 867.45 | 868.5 | 865.8 | 19,035 |
| June 13, 2025 | 862.1 | 863.8 | 863.8 | 867.7 | 861.57 | 34,022 |
| June 12, 2025 | 866.2 | 867.25 | 867.25 | 868.9 | 865.2 | 209 |
| June 11, 2025 | 865.74 | 866.9 | 866.9 | 868 | 864.8 | 8,685 |
| June 10, 2025 | 865.9 | 864.9 | 864.9 | 868.55 | 864.9 | 7,518 |
| June 09, 2025 | 864.9 | 863 | 863 | 865.6 | 861.04 | 1,130 |
| June 06, 2025 | 862.9 | 862.95 | 862.95 | 864.8 | 860.41 | 9,632 |
| June 05, 2025 | 861.2 | 860.55 | 860.55 | 863.05 | 858.5 | 2,630 |
| June 04, 2025 | 860.5 | 859.8 | 859.8 | 861.6 | 857.6 | 17,136 |
| June 03, 2025 | 860 | 858.65 | 858.65 | 860 | 856.2 | 13 |
| June 02, 2025 | 855.1 | 858.35 | 858.35 | 858.35 | 854 | 153,326 |
| May 30, 2025 | 854.6 | 857.6 | 857.6 | 858.5 | 853.51 | 37,223 |
| May 29, 2025 | 856 | 851.3 | 851.3 | 856 | 850.64 | 56,760 |
| May 28, 2025 | 855.11 | 851.35 | 851.35 | 857.78 | 851.35 | 418 |
| May 27, 2025 | 856.3 | 856.5 | 856.5 | 858.9 | 855.19 | 49,347 |