818.00
+4(+0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 836 | 818 | 818 | 836 | 796 | 324 |
| September 25, 2025 | 866 | 814 | 814 | 872.94 | 800 | 5,158 |
| September 24, 2025 | 852 | 859 | 859 | 880 | 816 | 8,256 |
| September 23, 2025 | 858 | 862 | 862 | 894 | 836 | 1,587 |
| September 22, 2025 | 884 | 840 | 840 | 884 | 828 | 12,006 |
| September 19, 2025 | 864 | 865 | 865 | 914 | 854 | 4,185 |
| September 18, 2025 | 890 | 921 | 921 | 948 | 856 | 5,784 |
| September 17, 2025 | 836 | 847 | 847 | 850 | 790 | 4,302 |
| September 16, 2025 | 842 | 798 | 798 | 842 | 792 | 4,336 |
| September 15, 2025 | 848 | 817 | 817 | 856 | 810 | 1,578 |
| September 12, 2025 | 836 | 819 | 819 | 842 | 816 | 662 |
| September 11, 2025 | 802 | 817 | 817 | 820 | 782 | 3,659 |
| September 10, 2025 | 868 | 814 | 814 | 872 | 814 | 3,011 |
| September 09, 2025 | 902 | 864 | 864 | 902 | 848 | 910 |
| September 08, 2025 | 908 | 872 | 872 | 908 | 848 | 4,078 |
| September 05, 2025 | 906 | 889 | 889 | 926 | 880 | 680 |
| September 04, 2025 | 928 | 865 | 865 | 948 | 824 | 1,168 |
| September 03, 2025 | 936 | 913 | 913 | 938 | 913 | 994 |
| September 02, 2025 | 926 | 898 | 898 | 952 | 888 | 445 |
| September 01, 2025 | 950 | 941 | 941 | 962 | 924 | 63 |
| August 29, 2025 | 936 | 962 | 962 | 974 | 936 | 174 |
| August 28, 2025 | 952 | 948 | 948 | 952 | 924 | 589 |
| August 27, 2025 | 940 | 918 | 918 | 946 | 876 | 198 |
| August 26, 2025 | 956 | 936 | 936 | 960 | 908 | 222 |
| August 22, 2025 | 878 | 926 | 926 | 940 | 868 | 792 |
| August 21, 2025 | 910 | 871 | 871 | 914 | 850 | 515 |
| August 20, 2025 | 938 | 892 | 892 | 938 | 868 | 1,411 |
| August 19, 2025 | 918 | 940 | 940 | 962 | 918 | 249 |
| August 18, 2025 | 950 | 947 | 947 | 952 | 908 | 135 |
| August 15, 2025 | 956 | 931 | 931 | 956 | 924 | 415 |
| August 14, 2025 | 962 | 887 | 887 | 1,010 | 887 | 386 |
| August 13, 2025 | 902 | 933 | 933 | 958 | 874 | 1,298 |
| August 12, 2025 | 868 | 896 | 896 | 910 | 846 | 1,194 |
| August 11, 2025 | 900 | 858 | 858 | 910 | 858 | 1,937 |
| August 08, 2025 | 890 | 878 | 878 | 936 | 874 | 3,390 |
| August 07, 2025 | 976 | 908 | 908 | 996 | 908 | 998 |
| August 06, 2025 | 930 | 949 | 949 | 952 | 902 | 15,669 |
| August 05, 2025 | 948 | 901 | 901 | 948 | 894 | 6,494 |
| August 04, 2025 | 920 | 889 | 889 | 920 | 884 | 4,494 |
| August 01, 2025 | 960 | 889 | 889 | 960 | 876 | 16,363 |
| July 31, 2025 | 1,025 | 971 | 971 | 1,025 | 928 | 5,950 |
| July 30, 2025 | 1,075 | 1,027.5 | 1,027.5 | 1,120 | 1,025 | 13,128 |
| July 29, 2025 | 1,410 | 1,052.5 | 1,052.5 | 1,505 | 1,040 | 25,683 |
| July 28, 2025 | 1,425 | 1,435 | 1,435 | 1,490 | 1,410 | 759 |
| July 25, 2025 | 1,455 | 1,440 | 1,440 | 1,455 | 1,375 | 399 |
| July 24, 2025 | 1,390 | 1,410 | 1,410 | 1,445 | 1,340 | 3,237 |
| July 23, 2025 | 1,330 | 1,330 | 1,330 | 1,395 | 1,315 | 2,289 |
| July 22, 2025 | 1,280 | 1,265 | 1,265 | 1,295 | 1,220 | 869 |
| July 21, 2025 | 1,260 | 1,260 | 1,260 | 1,325 | 1,215 | 3,786 |
| July 18, 2025 | 1,180 | 1,207.5 | 1,207.5 | 1,250 | 1,180 | 1,880 |
| July 17, 2025 | 1,125 | 1,177.5 | 1,177.5 | 1,190 | 1,125 | 1,210 |
| July 16, 2025 | 1,175 | 1,120 | 1,120 | 1,195 | 1,115 | 1,053 |
| July 15, 2025 | 1,185 | 1,195 | 1,195 | 1,240 | 1,165 | 3,772 |
| July 14, 2025 | 1,095 | 1,200 | 1,200 | 1,235 | 1,075 | 3,361 |
| July 11, 2025 | 1,305 | 1,257.5 | 1,257.5 | 1,310 | 1,250 | 1,080 |
| July 10, 2025 | 1,270 | 1,335 | 1,335 | 1,345 | 1,230 | 18 |
| July 09, 2025 | 1,250 | 1,260 | 1,260 | 1,310 | 1,250 | 1,058 |
| July 08, 2025 | 1,315 | 1,277.5 | 1,277.5 | 1,360 | 1,270 | 916 |
| July 07, 2025 | 1,285 | 1,350 | 1,350 | 1,360 | 1,270 | 49 |
| July 04, 2025 | 1,375 | 1,305 | 1,305 | 1,375 | 1,305 | 3 |