782.00
+8(+1.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 776 | 782 | 782 | 783.9 | 774.6 | 1.58M |
| October 17, 2025 | 770.2 | 774 | 774 | 778 | 766.6 | 2.73M |
| October 16, 2025 | 776.4 | 776.2 | 776.2 | 778.4 | 770 | 1.91M |
| October 15, 2025 | 768.6 | 775 | 775 | 775.6 | 762.8 | 1.65M |
| October 14, 2025 | 764.4 | 769.2 | 769.2 | 771.26 | 761.8 | 1.83M |
| October 13, 2025 | 769.4 | 765.6 | 765.6 | 769.4 | 758 | 8.6M |
| October 10, 2025 | 780 | 767.6 | 767.6 | 780 | 767 | 1.3M |
| October 09, 2025 | 779.6 | 776 | 776 | 780.4 | 771.94 | 2.77M |
| October 08, 2025 | 787.6 | 779 | 779 | 790.8 | 778 | 1.78M |
| October 07, 2025 | 780.8 | 787.8 | 787.8 | 788.6 | 779.2 | 1.35M |
| October 06, 2025 | 781.8 | 781.8 | 781.8 | 791 | 779.4 | 984,068 |
| October 03, 2025 | 777 | 781.8 | 781.8 | 787.6 | 773.6 | 2.12M |
| October 02, 2025 | 775.8 | 776.4 | 776.4 | 778 | 766.2 | 2.52M |
| October 01, 2025 | 783.2 | 774 | 774 | 783.4 | 772.41 | 4.82M |
| September 30, 2025 | 777.4 | 788.2 | 788.2 | 790.4 | 775.6 | 2.61M |
| September 29, 2025 | 772 | 777 | 777 | 777.2 | 765.8 | 1.45M |
| September 26, 2025 | 769.2 | 766.2 | 766.2 | 769.2 | 761 | 5.89M |
| September 25, 2025 | 753.4 | 761 | 761 | 769.2 | 753.4 | 1.41M |
| September 24, 2025 | 763.4 | 766.2 | 766.2 | 773.2 | 763.4 | 3.06M |
| September 23, 2025 | 772.6 | 768.8 | 768.8 | 779.66 | 768.8 | 2.65M |
| September 22, 2025 | 765.8 | 772.8 | 772.8 | 777.2 | 765.8 | 1.79M |
| September 19, 2025 | 784.2 | 770.2 | 770.2 | 784.6 | 768 | 3.71M |
| September 18, 2025 | 773.4 | 783 | 783 | 788 | 773.4 | 1.23M |
| September 17, 2025 | 783.4 | 775 | 775 | 784.4 | 775 | 1.58M |
| September 16, 2025 | 790.4 | 779 | 779 | 797.8 | 776.8 | 1.88M |
| September 15, 2025 | 794.4 | 788.2 | 788.2 | 794.4 | 779.4 | 7.07M |
| September 12, 2025 | 787.4 | 788 | 788 | 789.4 | 783.2 | 1.47M |
| September 11, 2025 | 789 | 783.4 | 783.4 | 791.8 | 779 | 2.06M |
| September 10, 2025 | 814.4 | 788.2 | 788.2 | 821.18 | 786.4 | 2.19M |
| September 09, 2025 | 807.2 | 813.4 | 813.4 | 814.8 | 801.2 | 1.43M |
| September 08, 2025 | 803.6 | 804.6 | 804.6 | 809.03 | 802.4 | 1.42M |
| September 05, 2025 | 800 | 803.8 | 803.8 | 805.2 | 794.71 | 2.08M |
| September 04, 2025 | 779.2 | 794.6 | 794.6 | 795.8 | 776.8 | 1.56M |
| September 03, 2025 | 774.4 | 776 | 776 | 777.6 | 768 | 2.13M |
| September 02, 2025 | 796.6 | 770.8 | 770.8 | 798.9 | 770.8 | 1.61M |
| September 01, 2025 | 803.8 | 800 | 800 | 805.04 | 798.8 | 773,911 |
| August 29, 2025 | 804.8 | 803.2 | 803.2 | 806.2 | 794.8 | 1.49M |
| August 28, 2025 | 812.2 | 804.8 | 804.8 | 812.2 | 797.2 | 931,456 |
| August 27, 2025 | 821.8 | 817.6 | 810.5 | 824.4 | 814.2 | 967,837 |
| August 26, 2025 | 821.6 | 821.6 | 814.47 | 825.8 | 816.2 | 2.91M |
| August 22, 2025 | 820 | 824.2 | 817.04 | 826 | 815 | 758,590 |
| August 21, 2025 | 829.8 | 823.4 | 816.25 | 831.2 | 821.8 | 1.51M |
| August 20, 2025 | 817.6 | 826.8 | 819.62 | 830.23 | 811.8 | 1.41M |
| August 19, 2025 | 814.2 | 818.4 | 811.29 | 819.6 | 811.6 | 1.34M |
| August 18, 2025 | 808.8 | 811.8 | 811.8 | 813.4 | 805.8 | 884,324 |
| August 15, 2025 | 817 | 804 | 804 | 818.4 | 804 | 1.12M |
| August 14, 2025 | 815.6 | 812.6 | 812.6 | 819 | 810.6 | 987,187 |
| August 13, 2025 | 815.6 | 811.8 | 811.8 | 818.6 | 808.4 | 1.19M |
| August 12, 2025 | 820 | 812.8 | 812.8 | 821.6 | 806.6 | 573,408 |
| August 11, 2025 | 821.4 | 816.8 | 816.8 | 823.6 | 816.6 | 773,443 |
| August 08, 2025 | 836 | 819 | 819 | 838.4 | 819 | 1.23M |
| August 07, 2025 | 832.2 | 836.8 | 836.8 | 844.4 | 832.2 | 1.22M |
| August 06, 2025 | 834.8 | 832.4 | 832.4 | 834.8 | 828.4 | 2.02M |
| August 05, 2025 | 833.4 | 829 | 829 | 837.5 | 823.6 | 1.47M |
| August 04, 2025 | 827.4 | 833.4 | 833.4 | 837.6 | 826.8 | 2.41M |
| August 01, 2025 | 832 | 827 | 827 | 834.6 | 823.24 | 1.41M |
| July 31, 2025 | 836.6 | 837.4 | 837.4 | 838.8 | 829.2 | 2.11M |
| July 30, 2025 | 825.2 | 826.6 | 826.6 | 827.2 | 820.2 | 1.04M |
| July 29, 2025 | 833.8 | 825 | 825 | 834.6 | 825 | 1.16M |
| July 28, 2025 | 842.8 | 832.6 | 832.6 | 842.8 | 828.6 | 1.87M |