901.40
+13(+1.46%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 884.8 | 901.4 | 901.4 | 901.4 | 868.8 | 1.96M |
| September 25, 2025 | 878.6 | 888.4 | 888.4 | 893.4 | 873.8 | 968,708 |
| September 24, 2025 | 864.2 | 874 | 874 | 875.2 | 853 | 845,342 |
| September 23, 2025 | 865 | 867.6 | 867.6 | 880 | 863.4 | 740,398 |
| September 22, 2025 | 863.6 | 861.4 | 861.4 | 874.2 | 859.8 | 782,052 |
| September 19, 2025 | 875.4 | 866 | 866 | 877.4 | 863 | 3.22M |
| September 18, 2025 | 865.8 | 876.4 | 876.4 | 884.8 | 858.4 | 646,371 |
| September 17, 2025 | 868.2 | 869.8 | 869.8 | 878.6 | 866.4 | 1.06M |
| September 16, 2025 | 873 | 862 | 862 | 874.2 | 855.8 | 676,460 |
| September 15, 2025 | 858.4 | 865.2 | 865.2 | 867.8 | 851.6 | 2.45M |
| September 12, 2025 | 856.8 | 853.8 | 853.8 | 868.8 | 850 | 801,180 |
| September 11, 2025 | 875.2 | 860 | 860 | 882.4 | 860 | 999,565 |
| September 10, 2025 | 875.6 | 875.6 | 875.6 | 881.6 | 865.2 | 828,772 |
| September 09, 2025 | 876.2 | 873.4 | 873.4 | 879.04 | 864.8 | 844,893 |
| September 08, 2025 | 867.4 | 876.2 | 876.2 | 888.8 | 866.2 | 1.11M |
| September 05, 2025 | 847 | 864.4 | 864.4 | 866.6 | 845.4 | 1.06M |
| September 04, 2025 | 839.8 | 836.4 | 836.4 | 846.33 | 831.8 | 1.58M |
| September 03, 2025 | 854 | 852.4 | 852.4 | 856.22 | 839.6 | 909,969 |
| September 02, 2025 | 872 | 849.4 | 849.4 | 872 | 828.6 | 1.37M |
| September 01, 2025 | 880.6 | 871.6 | 871.6 | 881.4 | 868.6 | 430,570 |
| August 29, 2025 | 893.8 | 878 | 878 | 895.8 | 873.2 | 1.23M |
| August 28, 2025 | 888.4 | 892.8 | 892.8 | 894 | 861.2 | 1.69M |
| August 27, 2025 | 869.4 | 885.4 | 885.4 | 885.4 | 868.6 | 1.14M |
| August 26, 2025 | 876.2 | 869.4 | 869.4 | 878.2 | 869.2 | 1.86M |
| August 22, 2025 | 874.4 | 882 | 882 | 888.4 | 872 | 650,431 |
| August 21, 2025 | 879.2 | 877.2 | 877.2 | 881.64 | 865 | 705,904 |
| August 20, 2025 | 878 | 887.4 | 877.6 | 895 | 871 | 952,233 |
| August 19, 2025 | 882.6 | 880.4 | 870.68 | 886.7 | 875.2 | 982,619 |
| August 18, 2025 | 888.4 | 882.2 | 882.2 | 889.6 | 874.78 | 5.73M |
| August 15, 2025 | 895.8 | 886.8 | 886.8 | 895.8 | 879.2 | 1.13M |
| August 14, 2025 | 899.2 | 887 | 887 | 899.4 | 887 | 1.21M |
| August 13, 2025 | 915.4 | 895 | 895 | 928.8 | 888.92 | 1.11M |
| August 12, 2025 | 950 | 918 | 918 | 967.2 | 891.52 | 1.82M |
| August 11, 2025 | 928.8 | 936.4 | 936.4 | 939.8 | 926.48 | 1.05M |
| August 08, 2025 | 995.6 | 938 | 938 | 997.4 | 938 | 1.88M |
| August 07, 2025 | 1,015 | 996 | 996 | 1,020.5 | 996 | 1.54M |
| August 06, 2025 | 1,022 | 1,008.5 | 1,008.5 | 1,022 | 1,007.5 | 887,516 |
| August 05, 2025 | 1,009 | 1,014 | 1,014 | 1,021.5 | 1,007 | 851,832 |
| August 04, 2025 | 1,006.5 | 1,004 | 1,004 | 1,014.5 | 1,001 | 740,942 |
| August 01, 2025 | 1,010.5 | 1,005 | 1,005 | 1,019 | 995.54 | 1.22M |
| July 31, 2025 | 1,014 | 1,022 | 1,022 | 1,031 | 1,004 | 1.45M |
| July 30, 2025 | 1,009 | 1,017 | 1,017 | 1,025 | 1,002.92 | 1.21M |
| July 29, 2025 | 1,031.5 | 1,003.5 | 1,003.5 | 1,031.5 | 987.4 | 1.86M |
| July 28, 2025 | 997.6 | 993.2 | 993.2 | 1,005 | 985.2 | 2.4M |
| July 25, 2025 | 982 | 998.6 | 998.6 | 1,006.4 | 979 | 8.3M |
| July 24, 2025 | 996.4 | 983.2 | 983.2 | 996.4 | 980.4 | 1.91M |
| July 23, 2025 | 993.8 | 991.4 | 991.4 | 996.4 | 983.6 | 777,471 |
| July 22, 2025 | 977.2 | 986.4 | 986.4 | 990.1 | 965 | 1.19M |
| July 21, 2025 | 947.8 | 959 | 959 | 963.4 | 944.24 | 582,652 |
| July 18, 2025 | 957.4 | 947.2 | 947.2 | 962.2 | 947.2 | 766,719 |
| July 17, 2025 | 950.4 | 955.4 | 955.4 | 955.4 | 939 | 1.18M |
| July 16, 2025 | 935.2 | 942.2 | 942.2 | 950 | 935.2 | 767,863 |
| July 15, 2025 | 951.8 | 942.6 | 942.6 | 966.4 | 938.4 | 1.26M |
| July 14, 2025 | 938.4 | 948 | 948 | 950.2 | 935.2 | 912,222 |
| July 11, 2025 | 939 | 944.6 | 944.6 | 951.62 | 937 | 1.62M |
| July 10, 2025 | 945.6 | 940.4 | 940.4 | 945.6 | 932 | 1.09M |
| July 09, 2025 | 937.2 | 936.6 | 936.6 | 945.6 | 932 | 1.11M |
| July 08, 2025 | 951.8 | 932.2 | 932.2 | 961.4 | 926.8 | 2.49M |
| July 07, 2025 | 912.6 | 910.2 | 910.2 | 924.35 | 910.2 | 896,056 |
| July 04, 2025 | 913.6 | 916.2 | 916.2 | 920 | 908.4 | 541,256 |