853.50
-7.9(-0.92%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 853.4 | 853.5 | 853.5 | 855.9 | 845.2 | 183,595 |
| October 16, 2025 | 861.7 | 861.4 | 861.4 | 865.7 | 857.1 | 106,147 |
| October 15, 2025 | 866.1 | 862.5 | 862.5 | 866.1 | 859.8 | 227,044 |
| October 14, 2025 | 857.1 | 862.9 | 862.9 | 862.9 | 856.5 | 140,472 |
| October 13, 2025 | 854.2 | 859.9 | 859.9 | 860.6 | 854.2 | 189,310 |
| October 10, 2025 | 857.6 | 852.9 | 852.9 | 859.7 | 851.36 | 205,576 |
| October 09, 2025 | 856.7 | 858.3 | 858.3 | 861.2 | 856.1 | 315,428 |
| October 08, 2025 | 853.4 | 858.1 | 858.1 | 860.7 | 853.4 | 244,744 |
| October 07, 2025 | 858.1 | 855 | 855 | 858.6 | 853.3 | 90,911 |
| October 06, 2025 | 858 | 856.4 | 856.4 | 858.4 | 851.1 | 164,599 |
| October 03, 2025 | 855.6 | 857.6 | 857.6 | 859.1 | 854.5 | 83,784 |
| October 02, 2025 | 856.9 | 853.2 | 853.2 | 859.4 | 850.5 | 154,411 |
| October 01, 2025 | 852.9 | 855.7 | 855.7 | 856.6 | 850.5 | 119,882 |
| September 30, 2025 | 848.2 | 852.6 | 852.6 | 853.5 | 844.48 | 203,502 |
| September 29, 2025 | 848.6 | 848.4 | 848.4 | 851.6 | 845.4 | 307,948 |
| September 26, 2025 | 841 | 845.9 | 845.9 | 846.9 | 839.4 | 242,682 |
| September 25, 2025 | 840.6 | 840 | 840 | 842.8 | 837.6 | 218,172 |
| September 24, 2025 | 839.9 | 843.1 | 843.1 | 844.7 | 837.36 | 190,045 |
| September 23, 2025 | 840 | 839.9 | 839.9 | 844.2 | 839.3 | 53,595 |
| September 22, 2025 | 839 | 839 | 839 | 842.4 | 835 | 166,099 |
| September 19, 2025 | 840.9 | 837.4 | 837.4 | 843.6 | 836.6 | 1.7M |
| September 18, 2025 | 839.6 | 840.6 | 840.6 | 842.7 | 838 | 62,560 |
| September 17, 2025 | 839.6 | 840.6 | 840.6 | 844 | 837.7 | 126,920 |
| September 16, 2025 | 848.5 | 838.4 | 838.4 | 848.6 | 838.1 | 269,890 |
| September 15, 2025 | 847.9 | 846.8 | 846.8 | 848.7 | 844.4 | 309,109 |
| September 12, 2025 | 846 | 843.9 | 843.9 | 848.3 | 843.4 | 241,292 |
| September 11, 2025 | 838.6 | 843.7 | 843.7 | 844.1 | 838.6 | 259,764 |
| September 10, 2025 | 854 | 851.7 | 838.49 | 856 | 850.8 | 286,984 |
| September 09, 2025 | 852.71 | 853.2 | 839.97 | 854.5 | 850.9 | 122,307 |
| September 08, 2025 | 854.8 | 851.2 | 851.2 | 856.5 | 848.1 | 129,233 |
| September 05, 2025 | 853.2 | 851.5 | 851.5 | 856.4 | 849.59 | 642,693 |
| September 04, 2025 | 846 | 851.8 | 851.8 | 853.8 | 842.8 | 338,463 |
| September 03, 2025 | 843.1 | 846.3 | 846.3 | 848.2 | 837 | 224,104 |
| September 02, 2025 | 857 | 841.5 | 841.5 | 857.6 | 840.1 | 1.11M |
| September 01, 2025 | 862.8 | 858.5 | 858.5 | 864 | 857.05 | 280,540 |
| August 29, 2025 | 870.6 | 861.2 | 861.2 | 870.6 | 859.1 | 269,079 |
| August 28, 2025 | 873.2 | 865.7 | 865.7 | 874.8 | 864 | 175,495 |
| August 27, 2025 | 875.3 | 871.6 | 871.6 | 877.7 | 869.2 | 479,271 |
| August 26, 2025 | 877.9 | 873.5 | 873.5 | 877.9 | 869.5 | 247,431 |
| August 22, 2025 | 874.4 | 878.1 | 878.1 | 880 | 872 | 340,639 |
| August 21, 2025 | 874.8 | 874.5 | 874.5 | 875.3 | 868.9 | 171,007 |
| August 20, 2025 | 862.3 | 872.75 | 872.75 | 873.2 | 859.8 | 501,173 |
| August 19, 2025 | 859.7 | 861.6 | 861.6 | 864.6 | 859.7 | 453,278 |
| August 18, 2025 | 864.6 | 859.9 | 859.9 | 865.2 | 858 | 112,115 |
| August 15, 2025 | 868.7 | 861.4 | 861.4 | 868.7 | 860.3 | 134,847 |
| August 14, 2025 | 864.3 | 864.4 | 864.4 | 864.6 | 861 | 228,322 |
| August 13, 2025 | 865.3 | 861 | 861 | 865.4 | 858 | 1.3M |
| August 12, 2025 | 865.5 | 860.1 | 860.1 | 865.5 | 858.1 | 234,773 |
| August 11, 2025 | 858.5 | 861 | 861 | 861 | 856.8 | 446,103 |
| August 08, 2025 | 856.9 | 856.6 | 856.6 | 858.2 | 855 | 208,016 |
| August 07, 2025 | 860.7 | 854.7 | 854.7 | 860.7 | 852.39 | 397,086 |
| August 06, 2025 | 861.9 | 860.7 | 860.7 | 861.9 | 855 | 104,175 |
| August 05, 2025 | 860.3 | 855.6 | 855.6 | 860.3 | 853.2 | 124,492 |
| August 04, 2025 | 848.3 | 854.25 | 854.25 | 854.7 | 844.9 | 372,728 |
| August 01, 2025 | 843.2 | 844.5 | 844.5 | 849.5 | 841.3 | 84,487 |
| July 31, 2025 | 841.3 | 848.1 | 848.1 | 850.5 | 841.3 | 278,739 |
| July 30, 2025 | 853.7 | 848.3 | 848.3 | 853.7 | 845.08 | 193,834 |
| July 29, 2025 | 849.6 | 848.8 | 848.8 | 852.4 | 846.62 | 80,941 |
| July 28, 2025 | 859.4 | 849.9 | 849.9 | 860.7 | 847.4 | 357,291 |
| July 25, 2025 | 856.6 | 855.5 | 855.5 | 858.3 | 852 | 711,367 |