1,178.00
+10(+0.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,168 | 1,178 | 1,178 | 1,184 | 1,150 | 667,363 |
| September 05, 2025 | 1,150 | 1,168 | 1,168 | 1,186 | 1,150 | 398,266 |
| September 04, 2025 | 1,142 | 1,158 | 1,158 | 1,172 | 1,142 | 1.21M |
| September 03, 2025 | 1,158 | 1,164 | 1,164 | 1,172 | 1,138 | 1.63M |
| September 02, 2025 | 1,168 | 1,152 | 1,152 | 1,184 | 1,134 | 888,281 |
| September 01, 2025 | 1,158 | 1,174 | 1,174 | 1,174 | 1,142 | 1.27M |
| August 29, 2025 | 984 | 1,154 | 1,154 | 1,160 | 960 | 4.06M |
| August 28, 2025 | 950 | 980 | 980 | 985 | 950 | 680,425 |
| August 27, 2025 | 921 | 955 | 955 | 970 | 921 | 377,567 |
| August 26, 2025 | 950 | 938 | 938 | 953 | 936 | 560,468 |
| August 22, 2025 | 930 | 949 | 949 | 954 | 929 | 223,984 |
| August 21, 2025 | 926 | 939 | 939 | 948 | 926 | 370,273 |
| August 20, 2025 | 930 | 930 | 930 | 930 | 914 | 191,990 |
| August 19, 2025 | 913 | 925 | 925 | 927 | 913 | 210,563 |
| August 18, 2025 | 919 | 917 | 917 | 927 | 909 | 204,955 |
| August 15, 2025 | 903 | 915 | 915 | 916 | 903 | 360,531 |
| August 14, 2025 | 903.52 | 904 | 904 | 909 | 887 | 271,202 |
| August 13, 2025 | 880 | 897 | 897 | 912 | 880 | 393,441 |
| August 12, 2025 | 935 | 905 | 905 | 935 | 905 | 917,513 |
| August 11, 2025 | 915.8 | 919 | 919 | 924 | 906 | 253,340 |
| August 08, 2025 | 904 | 919 | 919 | 922 | 904 | 313,663 |
| August 07, 2025 | 900 | 908 | 908 | 915 | 897 | 416,014 |
| August 06, 2025 | 925 | 912 | 912 | 930 | 908 | 608,673 |
| August 05, 2025 | 950 | 924 | 924 | 953.5 | 913 | 2.27M |
| August 04, 2025 | 900 | 949 | 949 | 950 | 900 | 964,703 |
| August 01, 2025 | 917 | 935 | 935 | 942 | 917 | 636,992 |
| July 31, 2025 | 860 | 939 | 939 | 957 | 860 | 1.74M |
| July 30, 2025 | 795 | 822 | 822 | 826 | 795 | 2.03M |
| July 29, 2025 | 834 | 798 | 798 | 834 | 798 | 355,965 |
| July 28, 2025 | 813 | 816 | 816 | 838.5 | 813 | 341,861 |
| July 25, 2025 | 869 | 825 | 825 | 869 | 816 | 1.29M |
| July 24, 2025 | 857 | 868 | 868 | 868 | 854 | 465,202 |
| July 23, 2025 | 839 | 851 | 851 | 856 | 839 | 565,374 |
| July 22, 2025 | 852 | 836 | 836 | 853 | 829 | 634,092 |
| July 21, 2025 | 852 | 854 | 854 | 856 | 845 | 232,999 |
| July 18, 2025 | 837 | 851 | 851 | 858.5 | 837 | 280,733 |
| July 17, 2025 | 846 | 835 | 835 | 852 | 829 | 231,290 |
| July 16, 2025 | 831 | 842 | 842 | 863 | 831 | 378,735 |
| July 15, 2025 | 853 | 861 | 861 | 873 | 850 | 660,399 |
| July 14, 2025 | 840 | 847 | 847 | 852.53 | 839 | 138,875 |
| July 11, 2025 | 849 | 843 | 843 | 849 | 840 | 72,176 |
| July 10, 2025 | 843.5 | 849 | 849 | 855 | 837 | 550,527 |
| July 09, 2025 | 845 | 843 | 843 | 849 | 827 | 1.33M |
| July 08, 2025 | 830 | 845 | 845 | 854 | 830 | 703,825 |
| July 07, 2025 | 873 | 845 | 845 | 873 | 835 | 638,904 |
| July 04, 2025 | 835 | 837 | 837 | 842 | 834 | 132,934 |
| July 03, 2025 | 813 | 846 | 846 | 852 | 813 | 539,699 |
| July 02, 2025 | 849 | 821 | 821 | 850 | 821 | 607,288 |
| July 01, 2025 | 850 | 846 | 846 | 855.37 | 837 | 232,960 |
| June 30, 2025 | 861 | 850 | 850 | 864 | 850 | 278,285 |
| June 27, 2025 | 843.33 | 859 | 859 | 859 | 843 | 307,111 |
| June 26, 2025 | 844 | 842 | 842 | 848 | 828 | 87,566 |
| June 25, 2025 | 878 | 837 | 837 | 878 | 832 | 645,723 |
| June 24, 2025 | 811 | 850 | 850 | 862 | 811 | 770,490 |
| June 23, 2025 | 792 | 821 | 821 | 821 | 792 | 513,380 |
| June 20, 2025 | 830 | 797 | 797 | 830 | 797 | 699,312 |
| June 19, 2025 | 782 | 798 | 798 | 803 | 782 | 1.33M |
| June 18, 2025 | 808 | 803 | 803 | 808.3 | 796 | 1.27M |
| June 17, 2025 | 800 | 806 | 806 | 823 | 798 | 1.58M |
| June 16, 2025 | 816 | 814 | 814 | 833 | 814 | 386,401 |