863.38
-4.625(-0.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 867.65 | 863.38 | 863.38 | 868 | 861.75 | 15,296 |
| September 25, 2025 | 869 | 868 | 868 | 870.75 | 863 | 6,984 |
| September 24, 2025 | 870.75 | 870.25 | 870.25 | 875.09 | 869.5 | 48,952 |
| September 23, 2025 | 880 | 875.45 | 875.45 | 881 | 875.45 | 13,398 |
| September 22, 2025 | 881.5 | 876.25 | 876.25 | 881.5 | 875.08 | 43,332 |
| September 19, 2025 | 882 | 880.25 | 880.25 | 888.5 | 880.13 | 12,019 |
| September 18, 2025 | 873.25 | 881.75 | 881.75 | 882.25 | 872.25 | 7,207 |
| September 17, 2025 | 864 | 864.75 | 864.75 | 866.5 | 863 | 82,067 |
| September 16, 2025 | 866.25 | 858.88 | 858.88 | 871.85 | 857.25 | 20,974 |
| September 15, 2025 | 861.5 | 864.75 | 864.75 | 866.95 | 859 | 149,006 |
| September 12, 2025 | 867.5 | 862.25 | 862.25 | 868.5 | 861.75 | 3,400 |
| September 11, 2025 | 866.25 | 867.25 | 867.25 | 867.25 | 863.65 | 3,579 |
| September 10, 2025 | 871 | 867 | 867 | 872.25 | 866.5 | 82,441 |
| September 09, 2025 | 860 | 860.38 | 860.38 | 860.75 | 857.75 | 1,209 |
| September 08, 2025 | 857.5 | 859.13 | 859.13 | 859.25 | 855.5 | 3,792 |
| September 05, 2025 | 856.38 | 850.25 | 850.25 | 857 | 848 | 5,073 |
| September 04, 2025 | 847.25 | 849.75 | 849.75 | 850 | 843.8 | 18,386 |
| September 03, 2025 | 849.2 | 842.75 | 842.75 | 849.5 | 842.75 | 71,792 |
| September 02, 2025 | 851.25 | 843.5 | 843.5 | 853 | 843 | 3,466 |
| September 01, 2025 | 852 | 851.25 | 851.25 | 853 | 850.25 | 6,153 |
| August 29, 2025 | 860 | 852 | 852 | 862.5 | 851.08 | 8,388 |
| August 28, 2025 | 851.75 | 855.75 | 855.75 | 857.5 | 850 | 90,913 |
| August 27, 2025 | 852.25 | 853 | 853 | 854.75 | 852 | 11,814 |
| August 26, 2025 | 852.75 | 850.75 | 850.75 | 854.68 | 850.75 | 10,720 |
| August 22, 2025 | 847.5 | 857.25 | 857.25 | 859 | 846.65 | 33,928 |
| August 21, 2025 | 848.5 | 844.63 | 844.63 | 848.5 | 841.25 | 14,121 |
| August 20, 2025 | 847.75 | 847 | 847 | 848.25 | 840.25 | 38,568 |
| August 19, 2025 | 852.25 | 852.75 | 852.75 | 855.64 | 851.75 | 10,328 |
| August 18, 2025 | 859.25 | 851.13 | 851.13 | 859.25 | 849.5 | 1,412 |
| August 15, 2025 | 848.5 | 848.38 | 848.38 | 848.7 | 845.33 | 39,794 |
| August 14, 2025 | 847.75 | 843.38 | 843.38 | 848.25 | 843.38 | 7,255 |
| August 13, 2025 | 846 | 847.38 | 847.38 | 848 | 845.25 | 22,259 |
| August 12, 2025 | 841.21 | 842.75 | 842.75 | 844.18 | 837.5 | 18,742 |
| August 11, 2025 | 844.5 | 842.5 | 842.5 | 846.75 | 842.5 | 10,975 |
| August 08, 2025 | 850.25 | 842.13 | 842.13 | 851 | 842.13 | 62,619 |
| August 07, 2025 | 858.5 | 850.13 | 850.13 | 863.75 | 850.13 | 28,696 |
| August 06, 2025 | 859.5 | 858 | 858 | 859.75 | 854.15 | 24,180 |
| August 05, 2025 | 865.25 | 855 | 855 | 865.25 | 854.7 | 2,552 |
| August 04, 2025 | 853 | 859.5 | 859.5 | 859.5 | 851 | 21,222 |
| August 01, 2025 | 867.5 | 850.63 | 850.63 | 868 | 843.5 | 203,111 |
| July 31, 2025 | 873.25 | 873.13 | 873.13 | 879.45 | 870.75 | 149,687 |
| July 30, 2025 | 866.5 | 865.88 | 865.88 | 868 | 864.18 | 8,649 |
| July 29, 2025 | 880.75 | 866.5 | 866.5 | 882.05 | 866.5 | 36,740 |
| July 28, 2025 | 878.25 | 875.5 | 875.5 | 879.5 | 874.93 | 33,745 |
| July 25, 2025 | 866.5 | 872.75 | 872.75 | 873.5 | 865.75 | 10,914 |
| July 24, 2025 | 861.75 | 863 | 863 | 864.5 | 861.08 | 12,007 |
| July 23, 2025 | 863 | 854.25 | 854.25 | 864.5 | 854.25 | 7,309 |
| July 22, 2025 | 859.75 | 858.63 | 858.63 | 862.75 | 856.55 | 3,646 |
| July 21, 2025 | 862.25 | 861.38 | 861.38 | 862.98 | 859 | 21,363 |
| July 18, 2025 | 858.33 | 855.75 | 855.75 | 859.75 | 854.25 | 31,100 |
| July 17, 2025 | 858.75 | 857.5 | 857.5 | 858.75 | 851 | 6,289 |
| July 16, 2025 | 844 | 842 | 842 | 850.25 | 841 | 49,414 |
| July 15, 2025 | 850 | 850.88 | 850.88 | 852.25 | 848.83 | 44,519 |
| July 14, 2025 | 836.5 | 849.25 | 849.25 | 849.5 | 834.5 | 24,006 |
| July 11, 2025 | 848.25 | 844.5 | 844.5 | 849.25 | 844.5 | 7,694 |
| July 10, 2025 | 853.5 | 853 | 853 | 856.75 | 850 | 42,794 |
| July 09, 2025 | 850.5 | 852.5 | 852.5 | 854.7 | 850 | 1,605 |
| July 08, 2025 | 854.75 | 851 | 851 | 857.75 | 851 | 11,084 |
| July 07, 2025 | 853.5 | 852.88 | 852.88 | 856 | 852.25 | 6,567 |
| July 04, 2025 | 850.75 | 849.25 | 849.25 | 851 | 848.25 | 11,599 |