875.00
+35(+4.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 21, 2024 | 875 | 875 | 875 | 875 | 875 | 0 |
| March 20, 2024 | 830 | 875 | 875 | 890 | 826 | 4,578 |
| March 19, 2024 | 842.5 | 840 | 840 | 865 | 800 | 26,461 |
| March 18, 2024 | 825.05 | 842.5 | 842.5 | 865 | 825.05 | 21,497 |
| March 15, 2024 | 830 | 842.5 | 842.5 | 865 | 820 | 14,061 |
| March 14, 2024 | 830 | 842.5 | 842.5 | 842.5 | 820 | 47,090 |
| March 13, 2024 | 823.5 | 830 | 830 | 830 | 820 | 687,800 |
| March 12, 2024 | 834 | 830 | 830 | 834 | 823 | 607 |
| March 11, 2024 | 823 | 830 | 830 | 830 | 820.2 | 13,597 |
| March 08, 2024 | 823.5 | 830 | 830 | 834.8 | 820 | 21,034 |
| March 07, 2024 | 823 | 830 | 830 | 834 | 823 | 5,443 |
| March 06, 2024 | 825 | 830 | 830 | 830 | 822 | 2,891 |
| March 05, 2024 | 828 | 825 | 825 | 828 | 810 | 15,516 |
| March 04, 2024 | 822 | 825 | 825 | 825 | 821 | 4,066 |
| March 01, 2024 | 795 | 825 | 825 | 829 | 795 | 2,888 |
| February 29, 2024 | 850 | 830 | 830 | 850 | 822 | 37,540 |
| February 28, 2024 | 800 | 820 | 820 | 820 | 800 | 3,339 |
| February 27, 2024 | 829 | 835 | 835 | 835 | 829 | 713 |
| February 26, 2024 | 825.6 | 835 | 835 | 842.2 | 821 | 9,025 |
| February 23, 2024 | 825 | 835 | 835 | 835 | 825 | 4,054 |
| February 22, 2024 | 825 | 835 | 835 | 835 | 825 | 81,875 |
| February 21, 2024 | 837.94 | 835 | 835 | 837.94 | 825 | 671 |
| February 20, 2024 | 838.49 | 835 | 835 | 838.49 | 830 | 1,356 |
| February 19, 2024 | 840 | 835 | 835 | 840 | 835 | 421 |
| February 16, 2024 | 822 | 835 | 835 | 835 | 821 | 1,013 |
| February 15, 2024 | 840 | 840 | 840 | 860 | 820.8 | 770 |
| February 14, 2024 | 844.8 | 850 | 850 | 870 | 840 | 9,861 |
| February 13, 2024 | 850 | 855 | 855 | 855 | 805 | 5,286 |
| February 12, 2024 | 820 | 830 | 830 | 840 | 820 | 15,336 |
| February 09, 2024 | 827.6 | 835 | 835 | 835 | 825 | 20,826 |
| February 08, 2024 | 827.6 | 855 | 855 | 855 | 827.6 | 109 |
| February 07, 2024 | 827.6 | 855 | 855 | 855 | 827.6 | 400 |
| February 06, 2024 | 890 | 855 | 855 | 890 | 825.05 | 9,220 |
| February 05, 2024 | 889.93 | 855 | 855 | 889.93 | 820 | 1,794 |
| February 02, 2024 | 820 | 855 | 855 | 855 | 820 | 1,452 |
| February 01, 2024 | 820 | 855 | 855 | 864 | 820 | 2,278 |
| January 31, 2024 | 848.85 | 855 | 832.5 | 879 | 848.85 | 11,160 |
| January 30, 2024 | 900 | 860 | 837.37 | 900 | 848.66 | 2,143 |
| January 29, 2024 | 884 | 855 | 832.5 | 900 | 848.5 | 2,929 |
| January 26, 2024 | 843.5 | 865 | 842.24 | 865 | 843.5 | 40,111 |
| January 25, 2024 | 865 | 865 | 842.24 | 900 | 840 | 1,643 |
| January 24, 2024 | 850 | 865 | 842.24 | 900 | 850 | 20,334 |
| January 23, 2024 | 850.05 | 875 | 851.97 | 875 | 850.05 | 3,302 |
| January 22, 2024 | 850 | 862.5 | 839.8 | 862.5 | 825 | 35,133 |
| January 19, 2024 | 850 | 830 | 808.16 | 873 | 830 | 47,612 |
| January 18, 2024 | 850 | 850 | 827.63 | 874 | 850 | 14,451 |
| January 17, 2024 | 850.26 | 850 | 827.63 | 875 | 820 | 324,266 |
| January 16, 2024 | 850 | 855 | 832.5 | 884 | 850 | 4,790 |
| January 15, 2024 | 874.9 | 850 | 827.63 | 884 | 848.55 | 4,895 |
| January 12, 2024 | 845.55 | 850 | 827.63 | 880 | 845.55 | 11,600 |
| January 11, 2024 | 800 | 850 | 827.63 | 864 | 800 | 40,937 |
| January 10, 2024 | 847 | 850 | 827.63 | 855 | 815 | 930,548 |
| January 09, 2024 | 851.55 | 855 | 832.5 | 874 | 845 | 792,664 |
| January 08, 2024 | 800 | 850 | 827.63 | 877 | 800 | 12,077 |
| January 05, 2024 | 850 | 850 | 827.63 | 877 | 850 | 4,256 |
| January 04, 2024 | 847.05 | 860 | 837.37 | 870 | 845 | 36,042 |
| January 03, 2024 | 845 | 855 | 832.5 | 900 | 845 | 3,469 |
| January 02, 2024 | 800 | 850 | 827.63 | 884 | 800 | 8 |
| December 29, 2023 | 850 | 850 | 827.63 | 850 | 850 | 0 |
| December 28, 2023 | 845 | 850 | 827.63 | 860 | 845 | 1,816 |