903.00
+10.5(+1.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 940 | 928 | 928 | 940 | 917.5 | 584,052 |
| July 02, 2025 | 914 | 915 | 915 | 935.5 | 914 | 342,617 |
| July 01, 2025 | 930 | 914 | 914 | 930 | 898.5 | 286,755 |
| June 30, 2025 | 905 | 911.5 | 911.5 | 920.5 | 904 | 593,263 |
| June 27, 2025 | 895.5 | 900 | 900 | 907.5 | 876.5 | 194,033 |
| June 26, 2025 | 900 | 895 | 895 | 909.5 | 890 | 217,158 |
| June 25, 2025 | 910 | 904.5 | 904.5 | 910 | 881 | 236,193 |
| June 24, 2025 | 900 | 895 | 895 | 911.5 | 874.5 | 410,233 |
| June 23, 2025 | 893.5 | 899 | 899 | 920 | 887 | 368,321 |
| June 20, 2025 | 881 | 889.5 | 889.5 | 892.5 | 863.5 | 1.38M |
| June 19, 2025 | 899 | 889.5 | 883 | 899 | 867.5 | 469,333 |
| June 18, 2025 | 843.5 | 877 | 877 | 877 | 816 | 636,676 |
| June 17, 2025 | 795 | 839.5 | 839.5 | 842.5 | 795 | 253,513 |
| June 16, 2025 | 803 | 825.5 | 825.5 | 830 | 770 | 1.2M |