879.00
+4.625(+0.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 884 | 874.38 | 874.38 | 884 | 874.38 | 4,237 |
| September 04, 2025 | 885 | 883.63 | 883.63 | 885 | 883.63 | 1 |
| September 03, 2025 | 891.36 | 887.5 | 887.5 | 891.36 | 887.5 | 17,156 |
| September 02, 2025 | 880.11 | 891 | 891 | 891 | 880.11 | 1,004 |
| September 01, 2025 | 883 | 879 | 879 | 883.75 | 875.25 | 337 |
| August 29, 2025 | 874 | 874.75 | 874.75 | 875 | 874 | 2,179 |
| August 28, 2025 | 869.25 | 868.25 | 868.25 | 869.25 | 868.25 | 5 |
| August 27, 2025 | 868.25 | 868.75 | 868.75 | 868.75 | 866.38 | 680 |
| August 26, 2025 | 873.25 | 866.75 | 866.75 | 873.25 | 866.75 | 2,355 |
| August 22, 2025 | 871 | 867 | 867 | 871 | 867 | 0 |
| August 21, 2025 | 866.25 | 866.25 | 866.25 | 866.25 | 866.25 | 0 |
| August 20, 2025 | 853 | 858.63 | 858.63 | 858.63 | 853 | 181 |
| August 19, 2025 | 854.75 | 849.88 | 849.88 | 861 | 849.88 | 2 |
| August 18, 2025 | 852.75 | 853.63 | 853.63 | 853.63 | 852.75 | 2 |
| August 15, 2025 | 851.25 | 852.88 | 852.88 | 853.75 | 848.37 | 15,697 |
| August 14, 2025 | 852.5 | 850.63 | 850.63 | 852.5 | 849.03 | 12,191 |
| August 13, 2025 | 856.25 | 850.25 | 850.25 | 856.25 | 850.25 | 3 |
| August 12, 2025 | 862 | 853.13 | 853.13 | 862 | 853.13 | 15 |
| August 11, 2025 | 857.75 | 862.88 | 862.88 | 862.88 | 855.25 | 980 |
| August 08, 2025 | 865.25 | 864.13 | 864.13 | 865.25 | 864.13 | 2 |
| August 07, 2025 | 868.25 | 863.25 | 863.25 | 868.5 | 863.25 | 2 |
| August 06, 2025 | 869 | 867 | 867 | 869 | 867 | 1 |
| August 05, 2025 | 870.75 | 868.38 | 868.38 | 870.75 | 868.38 | 2 |
| August 04, 2025 | 874.5 | 871.13 | 871.13 | 874.75 | 871.13 | 2 |
| August 01, 2025 | 883.5 | 873.88 | 873.88 | 883.5 | 872.25 | 97 |
| July 31, 2025 | 880.25 | 878.88 | 878.88 | 882.54 | 878.88 | 8,192 |
| July 30, 2025 | 895.5 | 892.13 | 892.13 | 895.5 | 892.13 | 3 |
| July 29, 2025 | 891 | 890.13 | 890.13 | 891 | 890.13 | 3 |
| July 28, 2025 | 886 | 883.88 | 883.88 | 886 | 883.88 | 5 |
| July 25, 2025 | 884.25 | 884.25 | 884.25 | 884.25 | 884.25 | 0 |
| July 24, 2025 | 884.63 | 884.63 | 884.63 | 884.63 | 884.63 | 0 |
| July 23, 2025 | 886.87 | 882.75 | 882.75 | 886.87 | 882.75 | 162 |
| July 22, 2025 | 890.25 | 887.88 | 887.88 | 890.25 | 887.88 | 0 |
| July 21, 2025 | 890.74 | 888 | 888 | 890.74 | 888 | 2,920 |
| July 18, 2025 | 900 | 896.38 | 896.38 | 900 | 896.38 | 209 |
| July 17, 2025 | 887.25 | 891 | 891 | 891 | 887.25 | 16 |
| July 16, 2025 | 885.88 | 885.88 | 885.88 | 885.88 | 885.88 | 0 |
| July 15, 2025 | 884.25 | 887.75 | 887.75 | 887.75 | 884.25 | 127 |
| July 14, 2025 | 884.75 | 882.63 | 882.63 | 884.75 | 882 | 29 |
| July 11, 2025 | 876.58 | 884.63 | 884.63 | 884.63 | 876.58 | 435 |
| July 10, 2025 | 870.25 | 870.25 | 870.25 | 870.25 | 870.25 | 0 |
| July 09, 2025 | 870 | 867.25 | 867.25 | 875.25 | 867.25 | 15 |
| July 08, 2025 | 861 | 868 | 868 | 868 | 860.75 | 85 |
| July 07, 2025 | 860.17 | 861.25 | 861.25 | 861.25 | 860.17 | 1,150 |
| July 04, 2025 | 865.63 | 865.63 | 865.63 | 865.63 | 865.63 | 0 |
| July 03, 2025 | 867.98 | 863.25 | 863.25 | 867.98 | 863.25 | 575 |
| July 02, 2025 | 864.38 | 864.38 | 864.38 | 864.38 | 864.38 | 0 |
| July 01, 2025 | 852.75 | 851.25 | 851.25 | 852.75 | 851.25 | 1 |
| June 30, 2025 | 856 | 852.38 | 852.38 | 860.5 | 851.5 | 41,556 |
| June 27, 2025 | 854.25 | 855.25 | 855.25 | 855.75 | 851.36 | 6,866 |
| June 26, 2025 | 854.38 | 854.38 | 854.38 | 854.38 | 854.38 | 0 |
| June 25, 2025 | 859.71 | 860.75 | 860.75 | 860.75 | 859.71 | 31,030 |
| June 24, 2025 | 872.5 | 863.5 | 863.5 | 872.5 | 863.5 | 5,793 |
| June 23, 2025 | 917.25 | 899 | 899 | 917.25 | 899 | 43 |
| June 20, 2025 | 890.75 | 907.63 | 907.63 | 907.75 | 890.75 | 18 |
| June 19, 2025 | 912.27 | 919.5 | 919.5 | 919.5 | 912.27 | 1,027 |
| June 18, 2025 | 904.75 | 905.75 | 905.75 | 905.75 | 904.5 | 12 |
| June 17, 2025 | 897.25 | 904.5 | 904.5 | 904.5 | 897.25 | 0 |
| June 16, 2025 | 886.66 | 882.5 | 882.5 | 886.66 | 882.5 | 4,968 |
| June 13, 2025 | 887.25 | 887.25 | 887.25 | 887.25 | 887.25 | 0 |