829.00
-1(-0.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 20, 2023 | 830 | 830 | 830 | 830 | 830 | 0 |
| November 17, 2023 | 830 | 830 | 830 | 830 | 829 | 3,800 |
| November 16, 2023 | 827.5 | 830 | 830 | 830 | 827.5 | 15,200 |
| November 15, 2023 | 827.5 | 827.5 | 827.5 | 827.31 | 827.31 | 150 |
| November 14, 2023 | 827.5 | 827.5 | 827.5 | 828.38 | 827.31 | 23,700 |
| November 13, 2023 | 827.5 | 827.5 | 827.5 | 827.5 | 825 | 5,043 |
| November 10, 2023 | 827.5 | 827.5 | 827.5 | 828 | 827.1 | 5,095 |
| November 09, 2023 | 827.5 | 827.5 | 827.5 | 830 | 827.1 | 35,478 |
| November 08, 2023 | 827.5 | 827.5 | 827.5 | 830 | 827.1 | 299,573 |
| November 07, 2023 | 827.5 | 830 | 830 | 830 | 825 | 17,646 |
| November 06, 2023 | 827.5 | 830 | 830 | 830 | 825 | 7,109 |
| November 03, 2023 | 827.5 | 827.5 | 827.5 | 828 | 825 | 387,269 |
| November 02, 2023 | 765 | 827.5 | 827.5 | 825.6 | 750 | 806,983 |
| November 01, 2023 | 775 | 760 | 760 | 770 | 760 | 178,217 |
| October 31, 2023 | 775 | 765 | 765 | 770 | 770 | 4,481 |
| October 30, 2023 | 775 | 765 | 765 | 765.5 | 762.5 | 17,475 |
| October 27, 2023 | 765 | 760 | 760 | 765 | 755.01 | 10,330 |
| October 26, 2023 | 765 | 760 | 760 | 760 | 750 | 104,121 |
| October 25, 2023 | 765 | 760 | 760 | 760 | 760 | 596 |
| October 24, 2023 | 765 | 760 | 760 | 780 | 759 | 163,639 |
| October 23, 2023 | 760 | 755 | 755 | 770 | 750 | 247,763 |
| October 20, 2023 | 737.5 | 755 | 755 | 760 | 725 | 379,931 |
| October 19, 2023 | 737.5 | 740 | 740 | 730 | 729 | 3,275 |
| October 18, 2023 | 740 | 740 | 740 | 745 | 730 | 63,019 |
| October 17, 2023 | 740 | 740 | 740 | 740 | 739 | 2,004 |
| October 16, 2023 | 732.5 | 740 | 740 | 740 | 735 | 3,567 |
| October 13, 2023 | 810 | 735 | 735 | 800 | 730 | 57,700 |
| October 12, 2023 | 817.5 | 817.5 | 817.5 | 820.49 | 815 | 103,615 |
| October 11, 2023 | 820 | 817.5 | 817.5 | 820.57 | 815.1 | 150,753 |
| October 10, 2023 | 825 | 815 | 815 | 825 | 815 | 23,099 |
| October 09, 2023 | 825 | 820 | 820 | 820.1 | 820 | 61,732 |
| October 06, 2023 | 825 | 825 | 825 | 823.75 | 820 | 106,470 |
| October 05, 2023 | 825 | 825 | 825 | 821 | 821 | 331,501 |
| October 04, 2023 | 830 | 822.5 | 822.5 | 826 | 820 | 334,260 |
| October 03, 2023 | 830 | 830 | 830 | 831 | 825.22 | 342,019 |
| October 02, 2023 | 832.5 | 830 | 830 | 825.5 | 820 | 327,136 |
| September 29, 2023 | 832.5 | 832.5 | 832.5 | 830 | 825.5 | 150,591 |
| September 28, 2023 | 830 | 820 | 820 | 835.56 | 820 | 844,909 |
| September 27, 2023 | 825 | 827.5 | 827.5 | 828.2 | 820 | 69,494 |
| September 26, 2023 | 825 | 820 | 820 | 830 | 820 | 485,531 |
| September 25, 2023 | 825 | 825 | 825 | 825.13 | 825 | 5,850 |
| September 22, 2023 | 825 | 825 | 825 | 825.5 | 820 | 109,089 |
| September 21, 2023 | 825 | 825 | 825 | 825.11 | 825 | 99,880 |
| September 20, 2023 | 825 | 825 | 825 | 827 | 820 | 52,669 |
| September 19, 2023 | 825 | 825 | 825 | 825.1 | 825 | 186,875 |
| September 18, 2023 | 825 | 825 | 825 | 825.1 | 825 | 1,100 |
| September 15, 2023 | 825 | 825 | 825 | 825.1 | 825 | 205,347 |
| September 14, 2023 | 825 | 825 | 825 | 825.09 | 825 | 74,806 |
| September 13, 2023 | 825 | 825 | 825 | 830 | 820 | 33,535 |
| September 12, 2023 | 825 | 825 | 825 | 825.08 | 825 | 111,654 |
| September 11, 2023 | 825 | 825 | 825 | 825.07 | 825.07 | 316 |
| September 08, 2023 | 825 | 825 | 825 | 825.07 | 825.07 | 400 |
| September 07, 2023 | 825 | 825 | 825 | 825.41 | 825 | 683,129 |
| September 06, 2023 | 825 | 825 | 825 | 830 | 825 | 50,061 |
| September 05, 2023 | 825 | 830 | 830 | 830 | 825 | 33,979 |
| September 04, 2023 | 825 | 825 | 825 | 830 | 820 | 75,424 |
| September 01, 2023 | 825 | 825 | 825 | 830 | 820 | 29,350 |
| August 31, 2023 | 825 | 825 | 825 | 827.4 | 825 | 401,982 |
| August 30, 2023 | 822.5 | 825 | 825 | 830 | 820 | 2.94M |
| August 29, 2023 | 590 | 590 | 590 | 595 | 585.97 | 31,749 |