819.00
+3.5(+0.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 821 | 819 | 819 | 826 | 805 | 221,189 |
| September 25, 2025 | 811.5 | 815.5 | 815.5 | 821.5 | 809.5 | 292,368 |
| September 24, 2025 | 833.5 | 819 | 819 | 835 | 805.5 | 400,618 |
| September 23, 2025 | 845 | 830.5 | 830.5 | 845 | 829 | 209,657 |
| September 22, 2025 | 829 | 829 | 829 | 837.5 | 822.5 | 183,665 |
| September 19, 2025 | 850 | 827 | 827 | 850 | 824.5 | 1.21M |
| September 18, 2025 | 851 | 840.5 | 840.5 | 859 | 835 | 381,226 |
| September 17, 2025 | 900 | 863.5 | 841.37 | 900 | 863.5 | 287,912 |
| September 16, 2025 | 843 | 880.5 | 857.93 | 892.5 | 843 | 325,401 |
| September 15, 2025 | 880 | 855.5 | 833.57 | 882.5 | 853.5 | 230,950 |
| September 12, 2025 | 850 | 860 | 837.96 | 862.51 | 837.5 | 314,135 |
| September 11, 2025 | 880 | 865 | 842.83 | 920 | 865 | 532,068 |
| September 10, 2025 | 926 | 894.5 | 894.5 | 931.5 | 894.5 | 335,179 |
| September 09, 2025 | 904 | 921.5 | 921.5 | 928.67 | 893.5 | 241,443 |
| September 08, 2025 | 899.5 | 903 | 903 | 909 | 883.5 | 211,688 |
| September 05, 2025 | 916 | 892.5 | 892.5 | 920.5 | 889 | 158,372 |
| September 04, 2025 | 920 | 911.5 | 911.5 | 927.5 | 906.5 | 144,723 |
| September 03, 2025 | 941.5 | 926.5 | 926.5 | 941.5 | 919 | 170,675 |
| September 02, 2025 | 965 | 923.5 | 923.5 | 965 | 921 | 129,888 |
| September 01, 2025 | 958 | 946 | 946 | 965 | 940 | 206,829 |
| August 29, 2025 | 942 | 954.5 | 954.5 | 958 | 938 | 140,829 |
| August 28, 2025 | 959 | 942 | 942 | 968 | 936 | 138,502 |
| August 27, 2025 | 951.5 | 960 | 960 | 961 | 949.75 | 195,319 |
| August 26, 2025 | 950 | 951.5 | 951.5 | 973.5 | 931 | 472,529 |
| August 22, 2025 | 930 | 949 | 949 | 951 | 928 | 218,280 |
| August 21, 2025 | 926.5 | 936.5 | 936.5 | 941 | 920.5 | 249,292 |
| August 20, 2025 | 925 | 927 | 927 | 930 | 921 | 118,318 |
| August 19, 2025 | 930 | 926 | 926 | 939.5 | 922 | 154,554 |
| August 18, 2025 | 920 | 924.5 | 924.5 | 928.16 | 915.5 | 167,593 |
| August 15, 2025 | 901.5 | 926.5 | 926.5 | 931.5 | 901.5 | 212,601 |
| August 14, 2025 | 902.5 | 911 | 911 | 916 | 898.5 | 261,528 |
| August 13, 2025 | 918.5 | 908 | 908 | 925 | 904.7 | 182,096 |
| August 12, 2025 | 950 | 924.5 | 924.5 | 950 | 921.5 | 175,543 |
| August 11, 2025 | 917 | 926.5 | 926.5 | 932 | 913 | 209,236 |
| August 08, 2025 | 929 | 937.5 | 937.5 | 945 | 929 | 147,131 |
| August 07, 2025 | 929 | 934.5 | 934.5 | 937.37 | 916.2 | 281,425 |
| August 06, 2025 | 915 | 930 | 930 | 930.5 | 913.5 | 190,960 |
| August 05, 2025 | 938.5 | 915 | 915 | 938.5 | 893 | 263,066 |
| August 04, 2025 | 912.5 | 901.5 | 901.5 | 920 | 894.5 | 156,967 |
| August 01, 2025 | 916 | 914 | 914 | 917.5 | 902.5 | 183,746 |
| July 31, 2025 | 910.5 | 915.5 | 915.5 | 921.5 | 905 | 194,867 |
| July 30, 2025 | 927.5 | 910.5 | 910.5 | 940.5 | 908 | 192,945 |
| July 29, 2025 | 922.5 | 922.5 | 922.5 | 932.5 | 920 | 248,056 |
| July 28, 2025 | 920.6 | 922.5 | 922.5 | 934.5 | 913.5 | 330,504 |
| July 25, 2025 | 910 | 922 | 922 | 941.5 | 910 | 106,496 |
| July 24, 2025 | 954.5 | 932.5 | 932.5 | 954.5 | 918.5 | 279,175 |
| July 23, 2025 | 935 | 928 | 928 | 943.5 | 915 | 236,219 |
| July 22, 2025 | 940 | 927.5 | 927.5 | 945.5 | 917 | 357,968 |
| July 21, 2025 | 965 | 931 | 931 | 965 | 931 | 242,224 |
| July 18, 2025 | 950 | 952 | 952 | 983.5 | 945 | 369,775 |
| July 17, 2025 | 924.5 | 950 | 950 | 950 | 919 | 354,551 |
| July 16, 2025 | 924 | 917.5 | 917.5 | 935.5 | 913.5 | 147,907 |
| July 15, 2025 | 926 | 924 | 924 | 932.5 | 917.5 | 214,887 |
| July 14, 2025 | 901.5 | 925.5 | 925.5 | 929.06 | 901.5 | 340,602 |
| July 11, 2025 | 902.5 | 917.5 | 917.5 | 929 | 897.5 | 182,474 |
| July 10, 2025 | 948 | 927 | 927 | 950 | 916 | 389,487 |
| July 09, 2025 | 950 | 950 | 950 | 952 | 940 | 449,400 |
| July 08, 2025 | 922.5 | 940 | 940 | 943 | 895 | 3.37M |
| July 07, 2025 | 906 | 920.5 | 920.5 | 926 | 899.5 | 377,253 |
| July 04, 2025 | 932 | 903.5 | 903.5 | 932 | 899 | 113,082 |