889.63
+2.75(+0.31%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 891.25 | 889.63 | 889.63 | 893.25 | 889.47 | 94,133 |
September 26, 2025 | 890.19 | 886.88 | 886.88 | 890.25 | 885.7 | 98,570 |
September 25, 2025 | 885.11 | 888.5 | 888.5 | 889.5 | 884.5 | 74,185 |
September 24, 2025 | 886.75 | 888 | 888 | 890.25 | 886.48 | 100,268 |
September 23, 2025 | 887.52 | 888 | 888 | 889.46 | 885.46 | 167,626 |
September 22, 2025 | 884.25 | 885.88 | 885.88 | 887.2 | 881.58 | 178,328 |
September 19, 2025 | 880.5 | 882.88 | 882.88 | 885.93 | 880.5 | 107,159 |
September 18, 2025 | 875.25 | 879 | 879 | 880.55 | 872.75 | 125,036 |
September 17, 2025 | 869.5 | 868.88 | 868.88 | 870 | 867.5 | 145,150 |
September 16, 2025 | 873.25 | 868 | 868 | 874.6 | 866.77 | 103,538 |
September 15, 2025 | 876.75 | 873.5 | 873.5 | 876.75 | 870.25 | 108,290 |
September 12, 2025 | 873.25 | 875.13 | 875.13 | 876.87 | 873.25 | 73,744 |
September 11, 2025 | 871.5 | 873.88 | 873.88 | 874.03 | 868.97 | 204,242 |
September 10, 2025 | 869.5 | 867.5 | 867.5 | 870.95 | 866.65 | 123,517 |
September 09, 2025 | 869 | 867.88 | 867.88 | 869 | 865.38 | 142,821 |
September 08, 2025 | 869.36 | 869.25 | 869.25 | 871.25 | 866.49 | 82,945 |
September 05, 2025 | 878.75 | 867.88 | 867.88 | 878.75 | 866.38 | 651,047 |
September 04, 2025 | 872 | 874.63 | 874.63 | 874.63 | 870.21 | 89,187 |
September 03, 2025 | 870 | 868.25 | 868.25 | 873 | 867.79 | 2.1M |
September 02, 2025 | 865.25 | 864.25 | 864.25 | 869.32 | 863.54 | 115,505 |
September 01, 2025 | 864.41 | 864.63 | 864.63 | 866.25 | 862.97 | 47,730 |
August 29, 2025 | 869.75 | 864.63 | 864.63 | 871.19 | 864.38 | 87,610 |
August 28, 2025 | 869.5 | 866.38 | 866.38 | 871.5 | 865.27 | 150,896 |
August 27, 2025 | 869 | 869.75 | 869.75 | 871.75 | 868.86 | 87,261 |
August 26, 2025 | 865.75 | 864.63 | 864.63 | 867 | 863.86 | 76,931 |
August 22, 2025 | 862.51 | 867.63 | 867.63 | 868.39 | 862.25 | 45,638 |
August 21, 2025 | 862.07 | 862.13 | 862.13 | 863.5 | 857.66 | 59,380 |
August 20, 2025 | 861.75 | 862 | 858.37 | 864.4 | 860.54 | 35,564 |
August 19, 2025 | 861 | 864.13 | 860.48 | 867.06 | 860.86 | 70,406 |
August 18, 2025 | 862.5 | 862.5 | 862.5 | 863.6 | 857 | 61,474 |
August 15, 2025 | 866.25 | 860.38 | 860.38 | 866.25 | 860.3 | 58,073 |
August 14, 2025 | 862.06 | 863.88 | 863.88 | 864.6 | 861.64 | 98,740 |
August 13, 2025 | 862.5 | 861.5 | 861.5 | 862.7 | 859.59 | 67,124 |
August 12, 2025 | 860.11 | 859.5 | 859.5 | 861.06 | 857.38 | 58,768 |
August 11, 2025 | 861.6 | 862.13 | 862.13 | 864.25 | 859.59 | 51,924 |
August 08, 2025 | 855.25 | 858.38 | 858.38 | 860 | 855.25 | 43,791 |
August 07, 2025 | 861.5 | 854.63 | 854.63 | 866.4 | 854.63 | 111,301 |
August 06, 2025 | 863.25 | 861.13 | 861.13 | 864.27 | 857.35 | 53,797 |
August 05, 2025 | 869 | 859.75 | 859.75 | 869 | 859.25 | 491,146 |
August 04, 2025 | 855.39 | 863.75 | 863.75 | 863.75 | 854.05 | 153,933 |
August 01, 2025 | 865.15 | 853 | 853 | 867.75 | 849.78 | 391,077 |
July 31, 2025 | 870.66 | 869.75 | 869.75 | 876 | 867.92 | 200,439 |
July 30, 2025 | 862.75 | 865.5 | 865.5 | 867.25 | 860.84 | 188,840 |
July 29, 2025 | 865.5 | 863.13 | 863.13 | 867.75 | 863.13 | 97,462 |
July 28, 2025 | 864 | 860.5 | 860.5 | 864 | 858.88 | 31,062 |
July 25, 2025 | 854.5 | 856.88 | 856.88 | 858.5 | 854.5 | 113,916 |
July 24, 2025 | 848.71 | 852.5 | 852.5 | 852.98 | 848.53 | 111,032 |
July 23, 2025 | 847 | 843.63 | 843.63 | 848.41 | 842.66 | 53,045 |
July 22, 2025 | 845.25 | 844.38 | 844.38 | 846.5 | 843.5 | 82,384 |
July 21, 2025 | 848 | 847.13 | 847.13 | 850.75 | 845 | 178,704 |
July 18, 2025 | 847.87 | 846.25 | 846.25 | 850 | 845.25 | 129,696 |
July 17, 2025 | 845 | 846.5 | 846.5 | 846.5 | 843.4 | 150,229 |
July 16, 2025 | 838.95 | 836.13 | 836.13 | 844.37 | 834.25 | 264,005 |
July 15, 2025 | 846.25 | 846.5 | 846.5 | 848.5 | 845.25 | 72,236 |
July 14, 2025 | 839.5 | 842.63 | 842.63 | 842.75 | 834.5 | 75,169 |
July 11, 2025 | 840 | 839.38 | 839.38 | 840.76 | 835.01 | 164,636 |
July 10, 2025 | 832.4 | 840.25 | 840.25 | 843 | 831.96 | 130,172 |
July 09, 2025 | 831.5 | 833.38 | 833.38 | 836.93 | 830.72 | 162,757 |
July 08, 2025 | 831.25 | 833.13 | 833.13 | 835.75 | 828.81 | 159,335 |
July 07, 2025 | 832.32 | 830.38 | 830.38 | 835.92 | 830.38 | 65,085 |