786.75
+1.625(+0.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 783 | 786.75 | 786.75 | 790.75 | 781.25 | 21,276 |
| September 25, 2025 | 784.03 | 785.13 | 785.13 | 788.49 | 782.5 | 12,110 |
| September 24, 2025 | 776.34 | 780.25 | 780.25 | 782 | 775.25 | 15,389 |
| September 23, 2025 | 770.75 | 770.38 | 770.38 | 772.75 | 768.26 | 9,083 |
| September 22, 2025 | 764.5 | 764 | 764 | 767.25 | 762.75 | 16,838 |
| September 19, 2025 | 760.5 | 759.13 | 759.13 | 761.75 | 758.25 | 7,340 |
| September 18, 2025 | 755 | 756.88 | 756.88 | 757 | 750.75 | 100,051 |
| September 17, 2025 | 750 | 753.38 | 753.38 | 754.75 | 749.15 | 8,270 |
| September 16, 2025 | 762.5 | 755.25 | 755.25 | 765.5 | 754.5 | 1,759 |
| September 15, 2025 | 765.01 | 766.25 | 766.25 | 767.75 | 762.5 | 37,720 |
| September 12, 2025 | 761.5 | 765.5 | 765.5 | 766.76 | 758.75 | 11,382 |
| September 11, 2025 | 759.75 | 759.75 | 759.75 | 762 | 758 | 6,194 |
| September 10, 2025 | 745.75 | 753.88 | 753.88 | 754.5 | 745.5 | 35,217 |
| September 09, 2025 | 740.25 | 744.5 | 744.5 | 744.5 | 736.5 | 24,866 |
| September 08, 2025 | 750.75 | 742.38 | 742.38 | 751.13 | 740.5 | 54,334 |
| September 05, 2025 | 756.65 | 746 | 746 | 756.75 | 744 | 75,098 |
| September 04, 2025 | 758.51 | 755.25 | 755.25 | 764.25 | 755.25 | 99,903 |
| September 03, 2025 | 761 | 757.13 | 757.13 | 763.25 | 754 | 8,815 |
| September 02, 2025 | 758 | 762 | 762 | 764.5 | 758 | 123,889 |
| September 01, 2025 | 758.04 | 758 | 758 | 759 | 754.75 | 60,581 |
| August 29, 2025 | 762.75 | 758.75 | 758.75 | 765.5 | 758.75 | 5,875 |
| August 28, 2025 | 768.25 | 765 | 765 | 770.5 | 763.56 | 45,808 |
| August 27, 2025 | 765.75 | 768.75 | 768.75 | 772.5 | 765.75 | 6,905 |
| August 26, 2025 | 766.75 | 766.13 | 766.13 | 771.75 | 764.5 | 8,686 |
| August 22, 2025 | 778.25 | 773.5 | 773.5 | 783.75 | 771.25 | 23,970 |
| August 21, 2025 | 780 | 779 | 779 | 783.75 | 775.5 | 2,568 |
| August 20, 2025 | 773.5 | 776 | 776 | 780 | 773 | 25,369 |
| August 19, 2025 | 767.75 | 769.63 | 769.63 | 769.63 | 763.5 | 24,568 |
| August 18, 2025 | 768.01 | 767.13 | 767.13 | 769.5 | 766 | 44,955 |
| August 15, 2025 | 769.5 | 763.38 | 763.38 | 771.75 | 762.26 | 58,606 |
| August 14, 2025 | 774.5 | 774.75 | 774.75 | 775 | 771.75 | 17,587 |
| August 13, 2025 | 774.5 | 770.5 | 770.5 | 776 | 768.75 | 42,823 |
| August 12, 2025 | 778.5 | 770.13 | 770.13 | 778.5 | 770 | 57,522 |
| August 11, 2025 | 780.68 | 778.13 | 778.13 | 783 | 776.26 | 65,303 |
| August 08, 2025 | 785.5 | 781.5 | 781.5 | 786 | 781 | 60,220 |
| August 07, 2025 | 778.75 | 780.13 | 780.13 | 784.75 | 772.75 | 132,758 |
| August 06, 2025 | 790.75 | 785.13 | 785.13 | 793.25 | 782.5 | 47,248 |
| August 05, 2025 | 800.25 | 790.88 | 790.88 | 802 | 790.75 | 13,190 |
| August 04, 2025 | 785.46 | 796.63 | 796.63 | 796.63 | 784.25 | 5,253 |
| August 01, 2025 | 790.25 | 785 | 785 | 790.25 | 778.75 | 64,545 |
| July 31, 2025 | 781.5 | 782.13 | 782.13 | 787.49 | 780.75 | 67,305 |
| July 30, 2025 | 771.5 | 782 | 782 | 782 | 768.68 | 15,181 |
| July 29, 2025 | 763.25 | 769.38 | 769.38 | 770.25 | 760.75 | 25,156 |
| July 28, 2025 | 766.25 | 759.63 | 759.63 | 768.5 | 757.5 | 39,177 |
| July 25, 2025 | 761.75 | 761.75 | 761.75 | 764.5 | 760.5 | 4,227 |
| July 24, 2025 | 755 | 760.25 | 760.25 | 760.25 | 754.59 | 63,887 |
| July 23, 2025 | 770.75 | 761 | 761 | 772.75 | 761 | 18,177 |
| July 22, 2025 | 759.75 | 760.63 | 760.63 | 764.5 | 756.75 | 244,970 |
| July 21, 2025 | 756.75 | 759.88 | 759.88 | 761.75 | 755.5 | 17,613 |
| July 18, 2025 | 749.25 | 756.75 | 756.75 | 758.7 | 743.01 | 2,142 |
| July 17, 2025 | 745.25 | 744 | 744 | 747.24 | 742.75 | 18,196 |
| July 16, 2025 | 741.2 | 737.25 | 737.25 | 748 | 735.75 | 23,347 |
| July 15, 2025 | 747.51 | 741.5 | 741.5 | 751.5 | 741.5 | 5,904 |
| July 14, 2025 | 740.07 | 744.5 | 744.5 | 748.25 | 739.25 | 54,236 |
| July 11, 2025 | 738 | 739.5 | 739.5 | 742.5 | 736.25 | 42,764 |
| July 10, 2025 | 729.25 | 736.25 | 736.25 | 736.56 | 728.5 | 23,279 |
| July 09, 2025 | 724.9 | 729.88 | 729.88 | 729.88 | 723.5 | 101,030 |
| July 08, 2025 | 730.75 | 724.88 | 724.88 | 731 | 720.81 | 117,625 |
| July 07, 2025 | 730 | 729 | 729 | 732.25 | 728 | 30,609 |
| July 04, 2025 | 726.75 | 726.13 | 726.13 | 726.75 | 723.75 | 14,489 |