873.00
+12.5(+1.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 864 | 873 | 873 | 878.16 | 862 | 2.28M |
| September 25, 2025 | 846 | 860.5 | 860.5 | 873.5 | 845 | 2.5M |
| September 24, 2025 | 842.5 | 848.5 | 848.5 | 850 | 837.5 | 1.75M |
| September 23, 2025 | 845.5 | 842 | 842 | 854.5 | 841.75 | 2.15M |
| September 22, 2025 | 837.5 | 842 | 842 | 845 | 836 | 1.82M |
| September 19, 2025 | 842 | 837 | 837 | 845.16 | 833 | 4.68M |
| September 18, 2025 | 826.5 | 838 | 838 | 838 | 823 | 3.89M |
| September 17, 2025 | 823 | 829 | 829 | 837 | 823 | 3.32M |
| September 16, 2025 | 828.5 | 820.5 | 820.5 | 838.5 | 820.5 | 1.78M |
| September 15, 2025 | 818 | 830 | 830 | 846 | 818 | 2.35M |
| September 12, 2025 | 796.5 | 814.5 | 814.5 | 822.5 | 794 | 3.46M |
| September 11, 2025 | 793.5 | 792 | 792 | 800 | 786.5 | 3.84M |
| September 10, 2025 | 793.5 | 792 | 792 | 800.5 | 790.5 | 3.39M |
| September 09, 2025 | 797.5 | 792.5 | 792.5 | 800 | 788.5 | 2M |
| September 08, 2025 | 785.5 | 794.5 | 794.5 | 795.5 | 781.5 | 1.89M |
| September 05, 2025 | 785.5 | 785.5 | 785.5 | 790 | 783 | 1.91M |
| September 04, 2025 | 769 | 786.5 | 786.5 | 788.5 | 767.5 | 2.24M |
| September 03, 2025 | 768.5 | 770 | 770 | 773 | 762 | 5.26M |
| September 02, 2025 | 779 | 772 | 772 | 785 | 772 | 1.94M |
| September 01, 2025 | 782.5 | 777.5 | 777.5 | 790.5 | 771.66 | 2.06M |
| August 29, 2025 | 784 | 783.5 | 783.5 | 789.5 | 783.5 | 2.46M |
| August 28, 2025 | 792 | 787 | 787 | 795 | 783.5 | 1.88M |
| August 27, 2025 | 781 | 791 | 791 | 794.5 | 780 | 2.81M |
| August 26, 2025 | 783 | 780.5 | 780.5 | 790.5 | 775.86 | 4.28M |
| August 22, 2025 | 790.5 | 792.5 | 792.5 | 803.5 | 790.5 | 1.85M |
| August 21, 2025 | 799 | 795.5 | 795.5 | 800.5 | 790.35 | 3.23M |
| August 20, 2025 | 783.5 | 797 | 797 | 810.66 | 779 | 4.87M |
| August 19, 2025 | 789 | 784 | 784 | 792.5 | 781.5 | 6.7M |
| August 18, 2025 | 775.5 | 789 | 789 | 792 | 775.5 | 2.41M |
| August 15, 2025 | 781.5 | 778.5 | 778.5 | 790.5 | 776 | 4.26M |
| August 14, 2025 | 790 | 776.5 | 776.5 | 806.05 | 770.5 | 5.76M |
| August 13, 2025 | 852.5 | 800 | 800 | 868.5 | 800 | 7.91M |
| August 12, 2025 | 915 | 912 | 912 | 923 | 910.5 | 2.42M |
| August 11, 2025 | 909 | 914.5 | 914.5 | 918.25 | 907 | 1.68M |
| August 08, 2025 | 917.5 | 906 | 906 | 922 | 901 | 3.9M |
| August 07, 2025 | 931 | 923 | 923 | 931 | 915.5 | 2.32M |
| August 06, 2025 | 908.5 | 927 | 927 | 935 | 904.5 | 2.04M |
| August 05, 2025 | 888 | 901.5 | 901.5 | 902.5 | 886 | 1.65M |
| August 04, 2025 | 885 | 888 | 888 | 893 | 883.5 | 1.28M |
| August 01, 2025 | 884.5 | 881 | 881 | 893.5 | 881 | 1.99M |
| July 31, 2025 | 888 | 894.5 | 894.5 | 896.5 | 884 | 2M |
| July 30, 2025 | 900 | 886 | 886 | 900 | 879 | 2.38M |
| July 29, 2025 | 898.5 | 901 | 901 | 902.5 | 892.5 | 1.37M |
| July 28, 2025 | 902.5 | 899 | 899 | 915.5 | 895.5 | 2.8M |
| July 25, 2025 | 885.5 | 901 | 901 | 903 | 883.5 | 1.54M |
| July 24, 2025 | 913.5 | 889.5 | 889.5 | 917.5 | 885.5 | 1.55M |
| July 23, 2025 | 914 | 910 | 910 | 920.5 | 905 | 1.35M |
| July 22, 2025 | 913.5 | 909 | 909 | 918 | 901 | 1.45M |
| July 21, 2025 | 911 | 918 | 918 | 922 | 911 | 1.15M |
| July 18, 2025 | 916.5 | 915 | 915 | 920 | 907 | 1.23M |
| July 17, 2025 | 915.5 | 912.5 | 912.5 | 917.5 | 907.5 | 1.24M |
| July 16, 2025 | 895 | 912 | 912 | 914 | 893 | 1.48M |
| July 15, 2025 | 896.5 | 899 | 899 | 907 | 893.5 | 1.19M |
| July 14, 2025 | 887.5 | 895 | 895 | 896.5 | 885.55 | 812,269 |
| July 11, 2025 | 887.5 | 891 | 891 | 894 | 879.75 | 2.36M |
| July 10, 2025 | 893.5 | 885.5 | 885.5 | 895 | 883 | 1.54M |
| July 09, 2025 | 893.5 | 889.5 | 889.5 | 899.5 | 883.5 | 1.87M |
| July 08, 2025 | 890.5 | 893.5 | 893.5 | 899.5 | 889 | 2.45M |
| July 07, 2025 | 907.5 | 896 | 896 | 915 | 896 | 2.13M |
| July 04, 2025 | 912.5 | 910 | 910 | 914.5 | 904.5 | 1.24M |