801.70
+7.1(+0.89%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 799.37 | 801.7 | 801.7 | 802.02 | 799.37 | 2,086 |
September 25, 2025 | 804.93 | 794.6 | 794.6 | 804.93 | 794.6 | 15,927 |
September 24, 2025 | 807.33 | 803.7 | 803.7 | 807.33 | 803.7 | 953 |
September 23, 2025 | 803.75 | 802.4 | 802.4 | 803.75 | 802.4 | 97 |
September 22, 2025 | 800.37 | 800.4 | 800.4 | 802 | 800.37 | 2,419 |
September 19, 2025 | 803.3 | 801.1 | 801.1 | 803.3 | 799.1 | 2,371 |
September 18, 2025 | 802.77 | 801.3 | 801.3 | 804.2 | 801.3 | 4,262 |
September 17, 2025 | 802.32 | 804.8 | 804.8 | 804.8 | 802.32 | 4,118 |
September 16, 2025 | 802.89 | 803.4 | 803.4 | 803.4 | 801.01 | 2,760 |
September 15, 2025 | 801.16 | 801.8 | 801.8 | 803.09 | 801.16 | 3,602 |
September 12, 2025 | 801.86 | 801.45 | 801.45 | 801.86 | 801.45 | 10 |
September 11, 2025 | 802.7 | 803.15 | 803.15 | 804.21 | 801.52 | 1,488 |
September 10, 2025 | 801.33 | 802.6 | 802.6 | 803.33 | 798.4 | 457 |
September 09, 2025 | 800.9 | 801.3 | 801.3 | 801.98 | 798.89 | 7,684 |
September 08, 2025 | 797.95 | 803.6 | 803.6 | 803.6 | 797.95 | 7,975 |
September 05, 2025 | 800 | 801.6 | 801.6 | 801.6 | 798.39 | 2,841 |
September 04, 2025 | 798.1 | 796.95 | 796.95 | 798.1 | 794.13 | 8,258 |
September 03, 2025 | 790.48 | 796.2 | 796.2 | 796.2 | 790.48 | 4,854 |
September 02, 2025 | 793.3 | 792 | 792 | 793.3 | 790.34 | 5,265 |
September 01, 2025 | 795.78 | 796.45 | 796.45 | 796.45 | 793.8 | 10,150 |
August 29, 2025 | 797.2 | 796.45 | 796.45 | 797.26 | 795.6 | 3,074 |
August 28, 2025 | 795.93 | 795.7 | 795.7 | 796.56 | 795.7 | 30,972 |
August 27, 2025 | 795.34 | 794.25 | 794.25 | 795.63 | 794.25 | 12,112 |
August 26, 2025 | 801.5 | 794.45 | 794.45 | 801.5 | 792.7 | 3,573 |
August 22, 2025 | 793.91 | 798.6 | 798.6 | 798.6 | 792.1 | 3,166 |
August 21, 2025 | 798.2 | 795 | 795 | 798.2 | 795 | 6,158 |
August 20, 2025 | 797.7 | 798 | 798 | 798.65 | 796.9 | 58,510 |
August 19, 2025 | 793.49 | 794.5 | 794.5 | 796.35 | 793.49 | 3,123 |
August 18, 2025 | 799.01 | 794.2 | 794.2 | 800.1 | 794.2 | 1,129 |
August 15, 2025 | 797.92 | 795.3 | 795.3 | 798.89 | 794.78 | 4,742 |
August 14, 2025 | 801 | 799.65 | 799.65 | 801 | 799.38 | 104 |
August 13, 2025 | 800.3 | 798.85 | 798.85 | 801.35 | 798.85 | 846 |
August 12, 2025 | 800.38 | 799.95 | 799.95 | 800.38 | 798.5 | 3 |
August 11, 2025 | 801.8 | 799.55 | 799.55 | 802.5 | 799.4 | 819 |
August 08, 2025 | 799.73 | 799.25 | 799.25 | 800.13 | 798.78 | 3,830 |
August 07, 2025 | 803.8 | 799 | 799 | 803.8 | 799 | 7,610 |
August 06, 2025 | 802.3 | 802.7 | 802.7 | 803.98 | 801.08 | 4,924 |
August 05, 2025 | 803.95 | 800.65 | 800.65 | 803.95 | 800.65 | 115,050 |
August 04, 2025 | 803.2 | 802.85 | 802.85 | 804.33 | 802.85 | 2,243 |
August 01, 2025 | 799.35 | 800.4 | 800.4 | 801.83 | 799.35 | 679 |
July 31, 2025 | 801.14 | 800.15 | 800.15 | 801.14 | 799.18 | 5,827 |
July 30, 2025 | 796.6 | 796.1 | 796.1 | 796.6 | 796.1 | 523 |
July 29, 2025 | 797.23 | 796.15 | 796.15 | 798.4 | 795.92 | 4,214 |
July 28, 2025 | 796.89 | 796.45 | 796.45 | 797.28 | 796.45 | 5,274 |
July 25, 2025 | 795.43 | 794.2 | 794.2 | 796.1 | 794.2 | 5,750 |
July 24, 2025 | 795.48 | 796.2 | 796.2 | 800.6 | 793.4 | 23,519 |
July 23, 2025 | 796.62 | 797 | 797 | 797 | 795.2 | 1,745 |
July 22, 2025 | 797.7 | 796.6 | 796.6 | 797.7 | 794.58 | 6,290 |
July 21, 2025 | 794.04 | 795.05 | 795.05 | 796.08 | 792.65 | 4,733 |
July 18, 2025 | 791.99 | 791.8 | 791.8 | 793.2 | 790.1 | 4,373 |
July 17, 2025 | 791.58 | 792.9 | 792.9 | 793.48 | 791.58 | 6,787 |
July 16, 2025 | 813 | 817.2 | 817.2 | 817.2 | 812.63 | 2,759 |
July 15, 2025 | 815.14 | 813.55 | 813.55 | 818.2 | 813.55 | 4,036 |
July 14, 2025 | 815.91 | 816.05 | 816.05 | 817.18 | 814.5 | 8,027 |
July 11, 2025 | 816.45 | 815.2 | 815.2 | 816.45 | 814.48 | 106 |
July 10, 2025 | 817.14 | 816.9 | 816.9 | 818 | 815.39 | 8,547 |
July 09, 2025 | 815.77 | 813.9 | 813.9 | 815.88 | 813.9 | 1,513 |
July 08, 2025 | 815.9 | 815.8 | 815.8 | 815.9 | 813.2 | 865 |
July 07, 2025 | 819.22 | 816.5 | 816.5 | 819.22 | 816.5 | 3,333 |
July 04, 2025 | 820.07 | 816.4 | 816.4 | 820.07 | 816.4 | 3,602 |