903.00
+12.8(+1.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 895 | 903 | 903 | 904.69 | 891.4 | 1.46M |
| September 05, 2025 | 883.8 | 890.2 | 890.2 | 894 | 879.2 | 2.1M |
| September 04, 2025 | 866.6 | 882 | 882 | 882 | 865 | 2.05M |
| September 03, 2025 | 867.6 | 865 | 865 | 868.6 | 860 | 1.78M |
| September 02, 2025 | 876 | 864.4 | 864.4 | 879 | 863.8 | 1.56M |
| September 01, 2025 | 870.8 | 877 | 877 | 879.8 | 870.8 | 1.04M |
| August 29, 2025 | 876.2 | 870.4 | 870.4 | 877.52 | 867.8 | 1.56M |
| August 28, 2025 | 884 | 876 | 876 | 887.2 | 869.6 | 1.24M |
| August 27, 2025 | 883.8 | 883.4 | 883.4 | 886.6 | 878 | 2.37M |
| August 26, 2025 | 878.2 | 881.6 | 881.6 | 885.8 | 875.4 | 6.59M |
| August 22, 2025 | 884.6 | 890.8 | 890.8 | 895.07 | 884.6 | 1.03M |
| August 21, 2025 | 890.2 | 887 | 887 | 893.8 | 885 | 1.54M |
| August 20, 2025 | 883.6 | 892.4 | 892.4 | 894 | 881.29 | 3.2M |
| August 19, 2025 | 882.4 | 885.8 | 885.8 | 888.4 | 879.6 | 1.91M |
| August 18, 2025 | 882.4 | 877.8 | 877.8 | 882.6 | 875.6 | 3.1M |
| August 15, 2025 | 886.4 | 878.4 | 878.4 | 886.4 | 878.1 | 2.06M |
| August 14, 2025 | 876.4 | 878.2 | 878.2 | 878.8 | 873.2 | 2.26M |
| August 13, 2025 | 868 | 872.8 | 872.8 | 872.8 | 864.8 | 1.47M |
| August 12, 2025 | 869.6 | 863.4 | 863.4 | 872.8 | 860 | 1.95M |
| August 11, 2025 | 872.6 | 864.6 | 864.6 | 874.2 | 862.4 | 1.44M |
| August 08, 2025 | 868.4 | 870.8 | 870.8 | 872.2 | 863 | 1.81M |
| August 07, 2025 | 864.8 | 868 | 868 | 869.6 | 860.67 | 1.83M |
| August 06, 2025 | 878.4 | 869.8 | 862.76 | 882.2 | 869.8 | 9.73M |
| August 05, 2025 | 870.2 | 875.2 | 868.11 | 890 | 870.2 | 2.07M |
| August 04, 2025 | 865 | 870.2 | 863.15 | 872.2 | 863 | 2.6M |
| August 01, 2025 | 861.2 | 862.8 | 855.81 | 869.8 | 858.8 | 6.91M |
| July 31, 2025 | 867.2 | 868.2 | 868.2 | 876.2 | 864.4 | 4.06M |
| July 30, 2025 | 856 | 870.6 | 870.6 | 870.64 | 854.96 | 3M |
| July 29, 2025 | 853.2 | 857.2 | 857.2 | 868.2 | 849 | 2.9M |
| July 28, 2025 | 871.2 | 848.4 | 848.4 | 871.2 | 846 | 1.83M |
| July 25, 2025 | 880.2 | 861 | 861 | 882.6 | 859.2 | 3.77M |
| July 24, 2025 | 874 | 883 | 883 | 888.2 | 870.4 | 2.63M |
| July 23, 2025 | 881 | 866.8 | 866.8 | 881.6 | 854.8 | 4.69M |
| July 22, 2025 | 822 | 826 | 826 | 831 | 819.6 | 1.8M |
| July 21, 2025 | 836.2 | 822.4 | 822.4 | 838.6 | 815.2 | 2.22M |
| July 18, 2025 | 850.4 | 836.6 | 836.6 | 855.6 | 836.6 | 3.53M |
| July 17, 2025 | 847.4 | 845.8 | 845.8 | 848.87 | 832.4 | 1.83M |
| July 16, 2025 | 835 | 844.6 | 844.6 | 850 | 831.4 | 806,224 |
| July 15, 2025 | 838 | 840.8 | 840.8 | 846.6 | 835.4 | 2.87M |
| July 14, 2025 | 827.2 | 834.2 | 834.2 | 836.2 | 827.2 | 1.94M |
| July 11, 2025 | 839 | 834 | 834 | 840.2 | 831.2 | 8.06M |
| July 10, 2025 | 834.2 | 839.8 | 839.8 | 842 | 826.82 | 12.55M |
| July 09, 2025 | 822 | 823.2 | 823.2 | 824.8 | 816 | 2M |
| July 08, 2025 | 810.2 | 820.4 | 820.4 | 823.6 | 808.7 | 2.57M |
| July 07, 2025 | 808 | 811 | 811 | 816.4 | 805.6 | 2.42M |
| July 04, 2025 | 810.2 | 807.8 | 807.8 | 812.6 | 805 | 1.59M |
| July 03, 2025 | 812.4 | 816 | 816 | 820 | 808.4 | 1.81M |
| July 02, 2025 | 812.8 | 807.8 | 807.8 | 822.92 | 805.2 | 2.3M |
| July 01, 2025 | 807.2 | 808.6 | 808.6 | 818.56 | 800.2 | 4.55M |
| June 30, 2025 | 810.8 | 805.8 | 805.8 | 819.77 | 805.8 | 3.67M |
| June 27, 2025 | 802.6 | 814 | 814 | 825.6 | 802.6 | 5.7M |
| June 26, 2025 | 808.8 | 797.8 | 797.8 | 809.2 | 797.8 | 3.15M |
| June 25, 2025 | 809.8 | 808.6 | 808.6 | 822.89 | 806.2 | 3.66M |
| June 24, 2025 | 802 | 808 | 808 | 822.44 | 802 | 5.11M |
| June 23, 2025 | 780.2 | 785 | 785 | 789.6 | 777.41 | 1.93M |
| June 20, 2025 | 796.4 | 790.2 | 786.6 | 802.6 | 786.56 | 5.16M |
| June 19, 2025 | 786.6 | 791.8 | 791.8 | 796.9 | 783.4 | 2.6M |
| June 18, 2025 | 793.4 | 791 | 791 | 794.2 | 780.4 | 2.35M |
| June 17, 2025 | 794.6 | 791.2 | 791.2 | 814.18 | 791.2 | 3.4M |
| June 16, 2025 | 775.8 | 799.8 | 799.8 | 803.2 | 775.8 | 4.28M |