1,100.00
-165(-13.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,280.5 | 1,100 | 1,100 | 1,301.4 | 940 | 236,815 |
| September 25, 2025 | 1,260 | 1,265 | 1,265 | 1,355 | 1,100 | 118,600 |
| September 24, 2025 | 1,500 | 1,300 | 1,300 | 1,500 | 1,280 | 84,781 |
| September 23, 2025 | 1,510 | 1,440 | 1,440 | 1,765 | 1,360.06 | 94,391 |
| September 22, 2025 | 1,570 | 1,440 | 1,440 | 1,570 | 1,330 | 65,449 |
| September 19, 2025 | 1,565 | 1,480 | 1,480 | 1,660 | 1,325 | 135,123 |
| September 18, 2025 | 1,600 | 1,490.4 | 1,490.4 | 1,735 | 1,390 | 107,188 |
| September 17, 2025 | 1,480 | 1,535 | 1,535 | 1,730 | 1,350 | 281,255 |
| September 16, 2025 | 1,365 | 1,232.5 | 1,405 | 1,590 | 1,188.24 | 246,796 |
| September 15, 2025 | 990 | 1,250.6 | 1,250.6 | 1,255 | 990 | 297,831 |
| September 12, 2025 | 880 | 1,010 | 1,010 | 1,030 | 880 | 116,940 |
| September 11, 2025 | 800 | 921 | 921 | 932.29 | 800 | 91,435 |
| September 10, 2025 | 794 | 816 | 760 | 850 | 689.86 | 308,573 |
| September 09, 2025 | 930 | 731 | 830 | 930 | 710 | 132,969 |
| September 08, 2025 | 900 | 894 | 926.91 | 1,085 | 812 | 347,070 |
| September 05, 2025 | 560 | 758 | 758 | 758 | 560 | 285,665 |
| September 04, 2025 | 504 | 600 | 600 | 660 | 504 | 155,491 |
| September 03, 2025 | 714 | 694 | 694 | 734.52 | 678.34 | 278,482 |
| September 02, 2025 | 890 | 705 | 705 | 934 | 620 | 339,965 |
| September 01, 2025 | 600 | 910 | 910 | 990 | 556 | 661,695 |
| August 29, 2025 | 358.8 | 530 | 530 | 660 | 340 | 628,338 |
| August 28, 2025 | 312 | 345 | 345 | 370 | 310 | 273,745 |
| August 27, 2025 | 195.5 | 320 | 320 | 390 | 185.5 | 505,323 |
| August 26, 2025 | 168.5 | 187.5 | 187.5 | 210 | 168.5 | 270,513 |
| August 22, 2025 | 169.5 | 172 | 172 | 179.41 | 169.27 | 143,364 |
| August 21, 2025 | 164.29 | 169.75 | 169.75 | 173.58 | 161.42 | 52,083 |
| August 20, 2025 | 156 | 161.25 | 161.25 | 164.37 | 156 | 25,001 |
| August 19, 2025 | 151 | 159.5 | 159.5 | 159.5 | 151 | 23,981 |
| August 18, 2025 | 156.47 | 158.5 | 158.5 | 158.5 | 150.1 | 40,148 |
| August 15, 2025 | 147.13 | 153.25 | 153.25 | 158 | 147.13 | 89,462 |
| August 14, 2025 | 141.5 | 142.25 | 142.25 | 144.28 | 134.23 | 17,439 |
| August 13, 2025 | 141.5 | 137.75 | 137.75 | 141.5 | 133.04 | 39,223 |
| August 12, 2025 | 136.5 | 135.5 | 135.5 | 144.5 | 135.5 | 44,241 |
| August 11, 2025 | 142 | 140.75 | 140.75 | 148.5 | 136.78 | 30,051 |
| August 08, 2025 | 142 | 146.25 | 146.25 | 149.5 | 142 | 12,579 |
| August 07, 2025 | 146.88 | 142 | 142 | 152.5 | 142 | 22,227 |
| August 06, 2025 | 142.54 | 146.97 | 146.97 | 153 | 141.5 | 37,860 |
| August 05, 2025 | 139.28 | 142.5 | 142.5 | 145 | 130 | 93,883 |
| August 04, 2025 | 150.43 | 142.5 | 142.5 | 158.5 | 142.46 | 56,419 |
| August 01, 2025 | 154.6 | 154.25 | 154.25 | 157.5 | 150.38 | 14,285 |
| July 31, 2025 | 158.5 | 155.5 | 155.5 | 159.5 | 152.5 | 3,620 |
| July 30, 2025 | 158.03 | 156.75 | 156.75 | 159.5 | 152.85 | 4,319 |
| July 29, 2025 | 166 | 156.75 | 156.75 | 174.5 | 152.5 | 65,176 |
| July 28, 2025 | 172.5 | 167.75 | 167.75 | 183 | 166 | 44,503 |
| July 25, 2025 | 180 | 177.5 | 177.5 | 182.5 | 172 | 11,724 |
| July 24, 2025 | 172.5 | 178 | 178 | 182.5 | 172.5 | 18,138 |
| July 23, 2025 | 172.5 | 177 | 177 | 182 | 172.5 | 24,608 |
| July 22, 2025 | 148.98 | 176.25 | 176.25 | 183 | 141.5 | 140,669 |
| July 21, 2025 | 134.79 | 145.75 | 145.75 | 151.53 | 130.5 | 69,182 |
| July 18, 2025 | 129 | 131.75 | 131.75 | 135.17 | 128.5 | 19,269 |
| July 17, 2025 | 132.35 | 130.75 | 130.75 | 133.5 | 127.75 | 6,573 |
| July 16, 2025 | 131.21 | 132.25 | 132.25 | 133.43 | 130.06 | 40,499 |
| July 15, 2025 | 139.76 | 130 | 130 | 144.5 | 124.27 | 178,706 |
| July 14, 2025 | 144.25 | 142 | 142 | 145 | 139.65 | 23,653 |
| July 11, 2025 | 146.9 | 142.25 | 142.25 | 152 | 137.28 | 37,990 |
| July 10, 2025 | 155.3 | 145 | 145 | 156.5 | 143 | 38,074 |
| July 09, 2025 | 150.3 | 153.25 | 153.25 | 155.5 | 150.3 | 15,568 |
| July 08, 2025 | 150.33 | 153.25 | 153.25 | 156.18 | 150.25 | 14,505 |
| July 07, 2025 | 155.99 | 153.25 | 153.25 | 156.5 | 150 | 10,875 |
| July 04, 2025 | 155.99 | 153.25 | 153.25 | 156.18 | 150.25 | 71,796 |