807.00
-13.125(-1.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 811.79 | 807 | 807 | 817.75 | 802.69 | 148,248 |
| September 25, 2025 | 799.99 | 820.13 | 820.13 | 824.5 | 798.5 | 128,437 |
| September 24, 2025 | 785 | 794.25 | 794.25 | 794.25 | 784.9 | 21,316 |
| September 23, 2025 | 775.25 | 778.13 | 778.13 | 778.5 | 761.13 | 14,674 |
| September 22, 2025 | 792.97 | 783.13 | 783.13 | 797 | 783.02 | 54,326 |
| September 19, 2025 | 802.07 | 800.25 | 800.25 | 802.07 | 792.5 | 10,080 |
| September 18, 2025 | 792 | 790.5 | 790.5 | 799.75 | 779.03 | 56,823 |
| September 17, 2025 | 797.52 | 800 | 800 | 800.22 | 795.89 | 25,935 |
| September 16, 2025 | 791.25 | 798.25 | 798.25 | 798.25 | 788.25 | 32,938 |
| September 15, 2025 | 807 | 798.5 | 798.5 | 809.5 | 797.5 | 14,248 |
| September 12, 2025 | 809.29 | 811.25 | 811.25 | 813.39 | 807.57 | 27,537 |
| September 11, 2025 | 828.75 | 809 | 809 | 828.75 | 807.62 | 41,480 |
| September 10, 2025 | 830 | 828.25 | 828.25 | 835 | 820.75 | 24,069 |
| September 09, 2025 | 838.22 | 845.75 | 845.75 | 845.75 | 836.93 | 22,155 |
| September 08, 2025 | 847.5 | 839.38 | 839.38 | 847.56 | 839.38 | 36,340 |
| September 05, 2025 | 840.75 | 859.48 | 859.48 | 865 | 831.87 | 30,501 |
| September 04, 2025 | 867.75 | 859 | 859 | 867.75 | 859 | 21,456 |
| September 03, 2025 | 883 | 872.88 | 872.88 | 884.75 | 868.95 | 34,739 |
| September 02, 2025 | 867.02 | 900.5 | 900.5 | 902.82 | 867.02 | 45,793 |
| September 01, 2025 | 857.97 | 853.25 | 853.25 | 860 | 853.25 | 6,407 |
| August 29, 2025 | 845.5 | 861.5 | 861.5 | 865.2 | 845.5 | 66,748 |
| August 28, 2025 | 850 | 852.25 | 852.25 | 856 | 846.31 | 108,560 |
| August 27, 2025 | 857.25 | 854.5 | 854.5 | 860.5 | 854.5 | 5,892 |
| August 26, 2025 | 874.25 | 869.13 | 869.13 | 875 | 869 | 5,634 |
| August 22, 2025 | 896.75 | 851.25 | 851.25 | 896.75 | 849.25 | 31,840 |
| August 21, 2025 | 889.25 | 896.63 | 896.63 | 903.5 | 887.75 | 126,896 |
| August 20, 2025 | 886.32 | 894.88 | 894.88 | 908.6 | 882 | 27,792 |
| August 19, 2025 | 865.5 | 870.63 | 870.63 | 874 | 860.5 | 8,475 |
| August 18, 2025 | 865.15 | 865.25 | 865.25 | 866.94 | 864.52 | 12,020 |
| August 15, 2025 | 845.75 | 859 | 859 | 860.5 | 845.75 | 43,457 |
| August 14, 2025 | 853.05 | 859.5 | 859.5 | 864 | 851.55 | 69,930 |
| August 13, 2025 | 863.75 | 856.38 | 856.38 | 863.75 | 845.9 | 142,485 |
| August 12, 2025 | 895 | 872.88 | 872.88 | 895.5 | 872.62 | 58,806 |
| August 11, 2025 | 885.5 | 894.5 | 894.5 | 895.25 | 885.5 | 26,696 |
| August 08, 2025 | 907.75 | 896.13 | 896.13 | 907.75 | 891.67 | 28,236 |
| August 07, 2025 | 907.5 | 913.88 | 913.88 | 913.88 | 892.75 | 60,135 |
| August 06, 2025 | 929.25 | 919 | 919 | 934 | 919 | 12,043 |
| August 05, 2025 | 919.5 | 940.25 | 940.25 | 944.14 | 919.32 | 45,850 |
| August 04, 2025 | 959.46 | 937.38 | 937.38 | 959.46 | 932.33 | 103,648 |
| August 01, 2025 | 937.41 | 973.63 | 973.63 | 979.25 | 937.41 | 70,072 |
| July 31, 2025 | 888.75 | 909.38 | 909.38 | 913.25 | 887.25 | 33,278 |
| July 30, 2025 | 901.5 | 909 | 909 | 909 | 899.2 | 37,872 |
| July 29, 2025 | 892.75 | 904.75 | 904.75 | 905.12 | 888.86 | 10,276 |
| July 28, 2025 | 882.25 | 893.13 | 893.13 | 893.13 | 882.25 | 16,564 |
| July 25, 2025 | 894.5 | 894.88 | 894.88 | 899.75 | 894.5 | 12,161 |
| July 24, 2025 | 895 | 888.75 | 888.75 | 895.25 | 888.75 | 18,964 |
| July 23, 2025 | 909.73 | 907.5 | 907.5 | 912.01 | 905.5 | 8,659 |
| July 22, 2025 | 923.25 | 924.63 | 924.63 | 928.25 | 923.25 | 16,549 |
| July 21, 2025 | 920.95 | 909.13 | 909.13 | 923.25 | 909.13 | 4,021 |
| July 18, 2025 | 921.5 | 929.5 | 929.5 | 929.5 | 921 | 8,752 |
| July 17, 2025 | 944 | 934.38 | 934.38 | 949 | 934.38 | 43,035 |
| July 16, 2025 | 961.5 | 955.25 | 955.25 | 961.75 | 948.25 | 8,742 |
| July 15, 2025 | 933 | 942 | 942 | 945.3 | 925 | 9,925 |
| July 14, 2025 | 959 | 943 | 943 | 959 | 943 | 1,598 |
| July 11, 2025 | 934.75 | 942.38 | 942.38 | 946.75 | 934.75 | 37,753 |
| July 10, 2025 | 936.75 | 926.63 | 926.63 | 936.99 | 926.63 | 35,045 |
| July 09, 2025 | 948.29 | 940.5 | 940.5 | 948.75 | 929 | 31,516 |
| July 08, 2025 | 939.75 | 951.75 | 951.75 | 954.5 | 938.27 | 43,427 |
| July 07, 2025 | 936.07 | 938.38 | 938.38 | 939.7 | 931.97 | 15,965 |
| July 04, 2025 | 932.99 | 937.25 | 937.25 | 937.25 | 932.99 | 3,192 |