803.00
-3(-0.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 804 | 806 | 806 | 807.5 | 789 | 1.41M |
| October 17, 2025 | 810 | 804.5 | 804.5 | 818.19 | 800.5 | 1.25M |
| October 16, 2025 | 817 | 819 | 819 | 821.5 | 812 | 1.16M |
| October 15, 2025 | 823.5 | 819 | 819 | 823.5 | 816 | 1.83M |
| October 14, 2025 | 812.5 | 817.5 | 817.5 | 819.44 | 811.5 | 1.6M |
| October 13, 2025 | 811 | 816 | 816 | 823.04 | 811 | 1.16M |
| October 10, 2025 | 819 | 809 | 809 | 824 | 809 | 1.39M |
| October 09, 2025 | 824.5 | 817 | 817 | 831.5 | 817 | 898,365 |
| October 08, 2025 | 825 | 823.5 | 823.5 | 831.81 | 821.5 | 1.25M |
| October 07, 2025 | 825 | 823.5 | 823.5 | 828 | 811 | 1.06M |
| October 06, 2025 | 837 | 828 | 828 | 838.5 | 827.54 | 1.1M |
| October 03, 2025 | 837 | 838.5 | 838.5 | 841 | 829.5 | 1.57M |
| October 02, 2025 | 833 | 833.5 | 833.5 | 838.18 | 822.5 | 2.91M |
| October 01, 2025 | 829 | 830 | 830 | 830 | 816 | 4.22M |
| September 30, 2025 | 837.5 | 843.5 | 843.5 | 844 | 834 | 1.52M |
| September 29, 2025 | 836 | 836.5 | 836.5 | 840.04 | 830.5 | 2.88M |
| September 26, 2025 | 827.5 | 831.5 | 831.5 | 838.5 | 827 | 1.02M |
| September 25, 2025 | 847.5 | 832 | 832 | 855.5 | 832 | 1.05M |
| September 24, 2025 | 857.5 | 850 | 850 | 859 | 848 | 1.87M |
| September 23, 2025 | 847 | 858 | 858 | 872.5 | 847 | 1.64M |
| September 22, 2025 | 835 | 838.5 | 838.5 | 841.18 | 833 | 698,769 |
| September 19, 2025 | 839 | 838.5 | 838.5 | 839.5 | 827 | 2.89M |
| September 18, 2025 | 836 | 837.5 | 837.5 | 838.75 | 823.5 | 1.4M |
| September 17, 2025 | 833.5 | 837 | 837 | 842.5 | 828.5 | 1.14M |
| September 16, 2025 | 851 | 830 | 830 | 856 | 824 | 2.03M |
| September 15, 2025 | 826 | 828.5 | 828.5 | 845 | 824.5 | 1.17M |
| September 12, 2025 | 839 | 838 | 838 | 848 | 828.5 | 839,367 |
| September 11, 2025 | 829.5 | 837.5 | 837.5 | 837.5 | 822.5 | 2.99M |
| September 10, 2025 | 833 | 830 | 830 | 838 | 828.5 | 2.55M |
| September 09, 2025 | 857.5 | 830.5 | 830.5 | 859.04 | 830.5 | 1.33M |
| September 08, 2025 | 841 | 855.5 | 855.5 | 855.5 | 838.26 | 3.34M |
| September 05, 2025 | 833 | 836.5 | 836.5 | 841 | 832.5 | 1.59M |
| September 04, 2025 | 819 | 828 | 828 | 834.5 | 815.5 | 1.19M |
| September 03, 2025 | 819.5 | 819 | 819 | 823.5 | 802.5 | 1.42M |
| September 02, 2025 | 835 | 818 | 818 | 839.75 | 810 | 2.38M |
| September 01, 2025 | 834.5 | 840.5 | 840.5 | 842.5 | 834.5 | 698,051 |
| August 29, 2025 | 849 | 837 | 837 | 852.5 | 837 | 1.61M |
| August 28, 2025 | 854 | 846.5 | 846.5 | 856.5 | 845.11 | 1.2M |
| August 27, 2025 | 865.5 | 852 | 852 | 870 | 849.75 | 1.1M |
| August 26, 2025 | 876 | 867.5 | 867.5 | 879 | 865 | 1.48M |
| August 22, 2025 | 870 | 883 | 883 | 883 | 867.5 | 726,571 |
| August 21, 2025 | 875.5 | 868 | 868 | 876.5 | 867.5 | 701,454 |
| August 20, 2025 | 871.5 | 874 | 874 | 876.5 | 864.5 | 538,781 |
| August 19, 2025 | 862.5 | 877 | 877 | 877.5 | 862 | 1.1M |
| August 18, 2025 | 866 | 860.5 | 860.5 | 873.5 | 857.5 | 800,586 |
| August 15, 2025 | 876 | 864.5 | 864.5 | 877 | 863 | 738,386 |
| August 14, 2025 | 871 | 866.5 | 866.5 | 871 | 860.5 | 1.46M |
| August 13, 2025 | 871.5 | 867 | 867 | 872 | 864 | 901,041 |
| August 12, 2025 | 857.5 | 869 | 869 | 869.5 | 857 | 1.85M |
| August 11, 2025 | 862.5 | 858 | 858 | 866 | 856 | 757,939 |
| August 08, 2025 | 867.5 | 864 | 864 | 867.5 | 859 | 1M |
| August 07, 2025 | 861 | 864 | 864 | 864 | 850.5 | 1.33M |
| August 06, 2025 | 864.5 | 858 | 858 | 866.5 | 852 | 1.27M |
| August 05, 2025 | 857 | 857.5 | 857.5 | 865 | 855.5 | 1.45M |
| August 04, 2025 | 865.5 | 856 | 856 | 867.5 | 856 | 1.31M |
| August 01, 2025 | 870 | 862 | 862 | 879.5 | 858.5 | 1.11M |
| July 31, 2025 | 890 | 880 | 880 | 891.5 | 880 | 1.87M |
| July 30, 2025 | 893 | 887 | 887 | 896.58 | 880.2 | 1.02M |
| July 29, 2025 | 901.5 | 894.5 | 894.5 | 909 | 893 | 3.07M |
| July 28, 2025 | 925 | 900.5 | 900.5 | 925.5 | 898.5 | 1.62M |