797.50
-10(-1.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 775 | 797.5 | 797.5 | 800 | 765 | 17,635 |
| October 16, 2025 | 798.5 | 807.5 | 807.5 | 807.5 | 780 | 1,370 |
| October 15, 2025 | 780 | 807.5 | 807.5 | 807.5 | 780 | 5,358 |
| October 14, 2025 | 780 | 812.5 | 812.5 | 812.5 | 780 | 218,017 |
| October 13, 2025 | 797.6 | 810 | 810 | 820 | 775 | 21,556 |
| October 10, 2025 | 797.69 | 815 | 815 | 820 | 797.69 | 13,152 |
| October 09, 2025 | 814.65 | 817.5 | 817.5 | 817.5 | 792.69 | 10,482 |
| October 08, 2025 | 785 | 810 | 810 | 820 | 785 | 3,007 |
| October 07, 2025 | 796.58 | 807.5 | 807.5 | 809.85 | 790.88 | 15,992 |
| October 06, 2025 | 780.88 | 805 | 805 | 808.78 | 770 | 8,732 |
| October 03, 2025 | 789.48 | 785 | 785 | 800 | 775 | 5,114 |
| October 02, 2025 | 815 | 787.5 | 787.5 | 815 | 770 | 144,433 |
| October 01, 2025 | 801.58 | 802.5 | 802.5 | 813.74 | 790 | 9,960 |
| September 30, 2025 | 770 | 795 | 795 | 814.73 | 770 | 6,841 |
| September 29, 2025 | 812.71 | 790 | 790 | 815 | 780 | 6,792 |
| September 26, 2025 | 778.74 | 802.5 | 802.5 | 802.5 | 760 | 26,805 |
| September 25, 2025 | 775.48 | 770 | 770 | 775.48 | 770 | 2,161 |
| September 24, 2025 | 740 | 780 | 780 | 780 | 740 | 4,633 |
| September 23, 2025 | 780 | 765 | 765 | 780 | 740 | 32,290 |
| September 22, 2025 | 760.8 | 767.5 | 767.5 | 767.5 | 750 | 45 |
| September 19, 2025 | 780 | 767.5 | 767.5 | 780 | 740 | 3,606 |
| September 18, 2025 | 757.6 | 765 | 765 | 765 | 757.6 | 1,722 |
| September 17, 2025 | 754.72 | 767.5 | 767.5 | 767.5 | 740 | 12,872 |
| September 16, 2025 | 736.7 | 750 | 750 | 754.95 | 720 | 10,029 |
| September 15, 2025 | 718 | 720 | 720 | 750 | 718 | 10,770 |
| September 12, 2025 | 748.75 | 737.5 | 737.5 | 748.75 | 720 | 467 |
| September 11, 2025 | 733.75 | 737.5 | 737.5 | 750 | 715 | 3,360 |
| September 10, 2025 | 740 | 737.5 | 737.5 | 740 | 726 | 1,519 |
| September 09, 2025 | 733.75 | 727.5 | 735 | 748.5 | 720 | 318 |
| September 08, 2025 | 725 | 735 | 735 | 750 | 720 | 9,615 |
| September 05, 2025 | 730.25 | 740 | 740 | 753.5 | 726.94 | 22,640 |
| September 04, 2025 | 730 | 737.5 | 737.5 | 743 | 730 | 229,042 |
| September 03, 2025 | 753.1 | 742.5 | 742.5 | 753.1 | 730 | 665 |
| September 02, 2025 | 771 | 755 | 755 | 771 | 735 | 1,871 |
| September 01, 2025 | 755 | 755 | 755 | 755 | 755 | 0 |
| August 29, 2025 | 755.25 | 755 | 755 | 775 | 740 | 8,117 |
| August 28, 2025 | 737 | 767.5 | 767.5 | 780 | 737 | 3,538 |
| August 27, 2025 | 773 | 755 | 755 | 775 | 737.02 | 2,955 |
| August 26, 2025 | 774.6 | 755 | 755 | 774.6 | 737 | 670 |
| August 22, 2025 | 757.5 | 755 | 755 | 780 | 755 | 6,842 |
| August 21, 2025 | 775 | 755 | 755 | 780 | 735 | 2,545 |
| August 20, 2025 | 740 | 755 | 755 | 769 | 737.98 | 1,306 |
| August 19, 2025 | 759.67 | 755 | 755 | 774.6 | 740 | 1,763 |
| August 18, 2025 | 774.2 | 755 | 755 | 775 | 735 | 4,250 |
| August 15, 2025 | 759.67 | 755 | 755 | 774.6 | 735 | 1,856 |
| August 14, 2025 | 735 | 755 | 755 | 775 | 735 | 139 |
| August 13, 2025 | 743.08 | 755 | 755 | 785 | 742.6 | 6,471 |
| August 12, 2025 | 730 | 742.5 | 742.5 | 742.5 | 730 | 250 |
| August 11, 2025 | 720 | 740 | 740 | 765 | 720 | 1,559 |
| August 08, 2025 | 744.67 | 740 | 740 | 765 | 720 | 1,181 |
| August 07, 2025 | 711.7 | 760 | 760 | 760 | 705 | 14,522 |
| August 06, 2025 | 727.75 | 730 | 730 | 745 | 723.03 | 1,397 |
| August 05, 2025 | 733.16 | 732.5 | 732.5 | 745 | 720 | 12,701 |
| August 04, 2025 | 727.75 | 722.5 | 722.5 | 745 | 700 | 186 |
| August 01, 2025 | 744.96 | 722.5 | 722.5 | 745 | 700.9 | 5,784 |
| July 31, 2025 | 724.67 | 742.5 | 742.5 | 745 | 724.67 | 8,605 |
| July 30, 2025 | 707.59 | 737.5 | 737.5 | 737.67 | 707.59 | 28,544 |
| July 29, 2025 | 729.2 | 710 | 710 | 730 | 710 | 21,233 |
| July 28, 2025 | 705.04 | 712.5 | 712.5 | 740 | 700 | 31,661 |
| July 25, 2025 | 739.97 | 712.5 | 712.5 | 739.98 | 700 | 27,635 |