895.00
+18.5(+2.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 879 | 895 | 895 | 902.5 | 877.5 | 215,864 |
| September 05, 2025 | 850 | 876.5 | 876.5 | 877.5 | 850 | 338,561 |
| September 04, 2025 | 859.5 | 866.5 | 866.5 | 875.5 | 855.55 | 173,166 |
| September 03, 2025 | 856 | 861 | 861 | 868.5 | 829.5 | 302,630 |
| September 02, 2025 | 868.5 | 854 | 854 | 868.91 | 845.5 | 1.56M |
| September 01, 2025 | 767 | 866 | 866 | 870.5 | 767 | 1.32M |
| August 29, 2025 | 696 | 707 | 707 | 709 | 694.27 | 762,481 |
| August 28, 2025 | 692 | 695 | 695 | 710 | 691.5 | 487,636 |
| August 27, 2025 | 709.5 | 694.5 | 694.5 | 709.5 | 689.5 | 186,139 |
| August 26, 2025 | 690.5 | 695.5 | 695.5 | 718 | 690.5 | 310,702 |
| August 22, 2025 | 718 | 722 | 722 | 725.5 | 713 | 181,936 |
| August 21, 2025 | 707.35 | 716 | 716 | 725 | 706 | 187,728 |
| August 20, 2025 | 691 | 709.5 | 709.5 | 709.5 | 686.5 | 252,798 |
| August 19, 2025 | 680.5 | 694 | 694 | 699 | 680.5 | 1.37M |
| August 18, 2025 | 681.5 | 687 | 687 | 693 | 681.5 | 167,129 |
| August 15, 2025 | 686.5 | 688 | 688 | 694.5 | 686 | 138,505 |
| August 14, 2025 | 681 | 683 | 683 | 694.5 | 681 | 125,568 |
| August 13, 2025 | 694.5 | 689 | 689 | 696 | 687.5 | 193,816 |
| August 12, 2025 | 730 | 689 | 689 | 730 | 684.34 | 218,599 |
| August 11, 2025 | 710 | 696 | 696 | 715 | 695.5 | 149,872 |
| August 08, 2025 | 730 | 710.5 | 710.5 | 730 | 697.5 | 153,594 |
| August 07, 2025 | 686 | 709 | 709 | 714.5 | 686 | 173,801 |
| August 06, 2025 | 700 | 702.5 | 702.5 | 721.5 | 699.97 | 143,940 |
| August 05, 2025 | 707.5 | 709 | 709 | 713.5 | 705 | 144,915 |
| August 04, 2025 | 715 | 704 | 704 | 733 | 703.5 | 204,519 |
| August 01, 2025 | 755 | 717.5 | 717.5 | 755 | 717.5 | 176,138 |
| July 31, 2025 | 715 | 740 | 740 | 750 | 715 | 194,224 |
| July 30, 2025 | 728 | 730.5 | 730.5 | 736.82 | 725 | 126,547 |
| July 29, 2025 | 730 | 728 | 728 | 738 | 725.41 | 191,138 |
| July 28, 2025 | 725 | 730 | 730 | 737.5 | 725 | 158,013 |
| July 25, 2025 | 700 | 720.5 | 720.5 | 726.7 | 700 | 172,648 |
| July 24, 2025 | 722.75 | 724 | 724 | 727 | 716.5 | 173,686 |
| July 23, 2025 | 728 | 718.5 | 718.5 | 733.5 | 717 | 190,221 |
| July 22, 2025 | 752.5 | 722.5 | 722.5 | 752.5 | 711 | 240,230 |
| July 21, 2025 | 733.5 | 725.5 | 725.5 | 736.25 | 722.5 | 179,356 |
| July 18, 2025 | 758 | 734 | 734 | 758 | 728.5 | 130,240 |
| July 17, 2025 | 730 | 734 | 734 | 735 | 726.5 | 115,925 |
| July 16, 2025 | 720 | 723.5 | 723.5 | 732 | 720 | 128,593 |
| July 15, 2025 | 711 | 728.5 | 728.5 | 738.5 | 711 | 238,158 |
| July 14, 2025 | 702 | 719.5 | 719.5 | 729.5 | 702 | 215,503 |
| July 11, 2025 | 715 | 712.5 | 712.5 | 734.5 | 709.01 | 478,958 |
| July 10, 2025 | 768 | 720 | 720 | 768 | 719 | 291,374 |
| July 09, 2025 | 749.5 | 735 | 735 | 750 | 731 | 350,018 |
| July 08, 2025 | 728.5 | 740.5 | 740.5 | 744.5 | 727 | 284,369 |
| July 07, 2025 | 753.5 | 729 | 729 | 753.5 | 725.5 | 189,108 |
| July 04, 2025 | 769 | 733.5 | 733.5 | 769 | 723.5 | 105,081 |
| July 03, 2025 | 711 | 736 | 736 | 739 | 711 | 124,638 |
| July 02, 2025 | 749 | 724 | 724 | 756 | 722 | 432,981 |
| July 01, 2025 | 750 | 748 | 748 | 750.5 | 730.5 | 268,831 |
| June 30, 2025 | 722.5 | 744.5 | 744.5 | 755.5 | 722.5 | 299,122 |
| June 27, 2025 | 751.5 | 733.5 | 733.5 | 755.5 | 728.5 | 193,643 |
| June 26, 2025 | 740 | 745 | 745 | 764 | 740 | 295,244 |
| June 25, 2025 | 753.5 | 750 | 750 | 762.5 | 744 | 234,202 |
| June 24, 2025 | 740 | 747 | 747 | 761 | 740 | 252,084 |
| June 23, 2025 | 735 | 741 | 741 | 746.5 | 735 | 1.78M |
| June 20, 2025 | 741 | 745.5 | 745.5 | 751.5 | 740.5 | 1.64M |
| June 19, 2025 | 740 | 740 | 741 | 754.5 | 740 | 231,179 |
| June 18, 2025 | 749.5 | 751 | 751 | 755 | 739.5 | 555,055 |
| June 17, 2025 | 743 | 745 | 745 | 751.5 | 734.63 | 672,996 |
| June 16, 2025 | 758.5 | 750 | 750 | 765 | 747 | 245,341 |