796.00
+7(+0.89%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 790 | 789 | 789 | 790 | 782 | 430,696 |
| September 25, 2025 | 787 | 782 | 782 | 790 | 781 | 134,633 |
| September 24, 2025 | 788 | 788 | 788 | 789 | 784 | 275,955 |
| September 23, 2025 | 790.95 | 789 | 789 | 795 | 788.23 | 250,411 |
| September 22, 2025 | 795.5 | 790 | 790 | 795.5 | 788 | 184,799 |
| September 19, 2025 | 794 | 791 | 791 | 796.4 | 790 | 610,914 |
| September 18, 2025 | 793.31 | 795 | 795 | 797 | 791 | 290,860 |
| September 17, 2025 | 796 | 793 | 793 | 798 | 793 | 245,701 |
| September 16, 2025 | 802.6 | 794 | 794 | 803 | 792.78 | 199,080 |
| September 15, 2025 | 804.8 | 802 | 802 | 805.09 | 799 | 199,756 |
| September 12, 2025 | 806.5 | 803 | 803 | 811 | 801.37 | 127,807 |
| September 11, 2025 | 802 | 805 | 805 | 805 | 799 | 161,781 |
| September 10, 2025 | 802 | 800 | 800 | 807 | 799 | 253,092 |
| September 09, 2025 | 804.5 | 803 | 803 | 809 | 800 | 165,701 |
| September 08, 2025 | 802 | 804 | 804 | 807 | 800.02 | 106,770 |
| September 05, 2025 | 804 | 802 | 802 | 807 | 799 | 154,877 |
| September 04, 2025 | 795 | 803 | 803 | 803 | 792 | 194,085 |
| September 03, 2025 | 787 | 795 | 795 | 795 | 786.87 | 163,974 |
| September 02, 2025 | 801 | 790 | 790 | 801 | 786 | 298,976 |
| September 01, 2025 | 799.9 | 802 | 802 | 805 | 797.99 | 221,795 |
| August 29, 2025 | 805 | 803 | 803 | 805 | 798 | 161,961 |
| August 28, 2025 | 807 | 805 | 805 | 807.05 | 800 | 116,827 |
| August 27, 2025 | 810 | 807 | 807 | 812 | 802 | 162,503 |
| August 26, 2025 | 811 | 808 | 808 | 817.1 | 805 | 144,904 |
| August 22, 2025 | 809.15 | 816 | 816 | 817 | 806 | 234,189 |
| August 21, 2025 | 811.2 | 812 | 812 | 813 | 803 | 139,458 |
| August 20, 2025 | 796.54 | 810 | 810 | 810 | 796 | 179,832 |
| August 19, 2025 | 792.27 | 802 | 802 | 802 | 792.27 | 185,583 |
| August 18, 2025 | 794 | 795 | 795 | 795.6 | 790 | 166,170 |
| August 15, 2025 | 793 | 795 | 795 | 798 | 789.36 | 183,522 |
| August 14, 2025 | 791.5 | 793 | 793 | 794 | 788 | 125,385 |
| August 13, 2025 | 791.1 | 793 | 793 | 793 | 788 | 225,205 |
| August 12, 2025 | 789 | 789 | 789 | 792 | 783.96 | 108,902 |
| August 11, 2025 | 789 | 788 | 788 | 789 | 779 | 222,561 |
| August 08, 2025 | 787 | 784 | 784 | 787 | 779 | 330,779 |
| August 07, 2025 | 795 | 789 | 789 | 795 | 784 | 210,234 |
| August 06, 2025 | 790.85 | 790 | 790 | 792 | 786 | 272,159 |
| August 05, 2025 | 795.48 | 791 | 791 | 797 | 787.04 | 303,155 |
| August 04, 2025 | 796.2 | 792 | 792 | 798 | 790.15 | 298,216 |
| August 01, 2025 | 796.38 | 797 | 797 | 804 | 791 | 576,329 |
| July 31, 2025 | 802.46 | 803 | 803 | 808 | 798.08 | 312,069 |
| July 30, 2025 | 799 | 802 | 802 | 804 | 795.18 | 224,989 |
| July 29, 2025 | 797 | 797 | 797 | 804 | 795 | 210,018 |
| July 28, 2025 | 810.59 | 802 | 802 | 813 | 796 | 223,464 |
| July 25, 2025 | 808.5 | 808 | 808 | 808.5 | 801 | 235,086 |
| July 24, 2025 | 801 | 809 | 809 | 809 | 800 | 193,428 |
| July 23, 2025 | 797.75 | 801 | 801 | 801 | 797 | 273,158 |
| July 22, 2025 | 795 | 797 | 797 | 799 | 795 | 292,917 |
| July 21, 2025 | 796.83 | 800 | 800 | 800 | 795 | 227,682 |
| July 18, 2025 | 799.4 | 798 | 798 | 800 | 796.02 | 279,506 |
| July 17, 2025 | 793 | 800 | 800 | 800 | 791 | 158,322 |
| July 16, 2025 | 796.16 | 794 | 794 | 797 | 790.04 | 141,297 |
| July 15, 2025 | 796.5 | 796 | 796 | 801.55 | 790 | 206,559 |
| July 14, 2025 | 791 | 797 | 797 | 798 | 791 | 159,292 |
| July 11, 2025 | 799.64 | 794 | 794 | 800 | 793 | 154,707 |
| July 10, 2025 | 794 | 798 | 798 | 800 | 794 | 104,104 |
| July 09, 2025 | 790.75 | 792 | 792 | 796 | 789 | 242,792 |
| July 08, 2025 | 789 | 790 | 790 | 792 | 786.8 | 242,101 |
| July 07, 2025 | 800 | 790 | 790 | 800 | 789 | 203,107 |
| July 04, 2025 | 797.75 | 793 | 793 | 799 | 792 | 178,880 |