872.00
+7.5(+0.87%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 876.5 | 864.5 | 864.5 | 888.5 | 861 | 573,292 |
| September 04, 2025 | 852 | 877.5 | 877.5 | 879 | 852 | 322,410 |
| September 03, 2025 | 880 | 861 | 861 | 880 | 854 | 502,308 |
| September 02, 2025 | 865 | 861 | 861 | 887.5 | 858.5 | 345,475 |
| September 01, 2025 | 850 | 886.5 | 886.5 | 886.5 | 850 | 525,932 |
| August 29, 2025 | 890.3 | 869 | 869 | 892.5 | 863.5 | 555,792 |
| August 28, 2025 | 887.5 | 891 | 891 | 899 | 879 | 657,531 |
| August 27, 2025 | 887 | 893 | 893 | 914.5 | 887 | 458,466 |
| August 26, 2025 | 908 | 908 | 908 | 925.5 | 904.5 | 526,487 |
| August 22, 2025 | 920 | 926.5 | 926.5 | 930 | 909 | 226,422 |
| August 21, 2025 | 915.5 | 914.5 | 914.5 | 917.74 | 907.5 | 239,634 |
| August 20, 2025 | 904.5 | 914 | 914 | 915 | 897.5 | 204,593 |
| August 19, 2025 | 899.45 | 904.5 | 904.5 | 913 | 899.45 | 370,069 |
| August 18, 2025 | 907 | 906 | 906 | 928 | 903 | 168,981 |
| August 15, 2025 | 898 | 908.5 | 908.5 | 925 | 898 | 212,818 |
| August 14, 2025 | 919.5 | 918 | 918 | 926.5 | 918 | 343,855 |
| August 13, 2025 | 924 | 919.5 | 919.5 | 932.5 | 918.5 | 205,988 |
| August 12, 2025 | 929.5 | 926.5 | 926.5 | 932 | 919.5 | 271,362 |
| August 11, 2025 | 888 | 923 | 923 | 923 | 888 | 116,828 |
| August 08, 2025 | 892 | 910 | 910 | 916.5 | 892 | 763,125 |
| August 07, 2025 | 925.5 | 908.5 | 908.5 | 925.5 | 908.5 | 218,663 |
| August 06, 2025 | 922.5 | 912.5 | 912.5 | 922.5 | 892.3 | 438,058 |
| August 05, 2025 | 895.5 | 903 | 903 | 920 | 895.5 | 161,258 |
| August 04, 2025 | 912.5 | 914 | 914 | 921 | 890 | 1.15M |
| August 01, 2025 | 920.5 | 890 | 890 | 920.5 | 887 | 193,322 |
| July 31, 2025 | 897 | 905.5 | 905.5 | 913.47 | 891 | 361,107 |
| July 30, 2025 | 860 | 888 | 888 | 892.5 | 860 | 297,773 |
| July 29, 2025 | 841 | 875 | 875 | 909 | 840 | 875,493 |
| July 28, 2025 | 981 | 952 | 952 | 981 | 941.5 | 151,513 |
| July 25, 2025 | 950 | 959.5 | 959.5 | 968 | 949.61 | 592,653 |
| July 24, 2025 | 960.53 | 961.5 | 961.5 | 965.5 | 946.5 | 405,547 |
| July 23, 2025 | 941 | 954 | 954 | 974.5 | 941 | 250,074 |
| July 22, 2025 | 975 | 960 | 960 | 975 | 960 | 308,666 |
| July 21, 2025 | 964 | 970 | 970 | 970 | 950.5 | 275,811 |
| July 18, 2025 | 956.5 | 957 | 957 | 957 | 948 | 447,668 |
| July 17, 2025 | 946 | 950 | 950 | 960.5 | 940 | 220,483 |
| July 16, 2025 | 935 | 947 | 947 | 956 | 935 | 169,204 |
| July 15, 2025 | 939 | 940.5 | 940.5 | 952.25 | 937.5 | 301,327 |
| July 14, 2025 | 930.75 | 937.5 | 937.5 | 942 | 924 | 232,536 |
| July 11, 2025 | 945 | 937 | 937 | 950.5 | 937 | 124,245 |
| July 10, 2025 | 930 | 950 | 950 | 953 | 930 | 161,673 |
| July 09, 2025 | 915.5 | 936.5 | 936.5 | 948.5 | 915.5 | 416,983 |
| July 08, 2025 | 931.5 | 943.5 | 943.5 | 943.5 | 931.5 | 263,241 |
| July 07, 2025 | 917.48 | 931.5 | 931.5 | 935.5 | 906 | 209,942 |
| July 04, 2025 | 917 | 922.5 | 922.5 | 933 | 917 | 131,088 |
| July 03, 2025 | 935 | 930 | 930 | 935 | 913.5 | 420,760 |
| July 02, 2025 | 930 | 920 | 920 | 943.5 | 908.5 | 621,883 |
| July 01, 2025 | 947 | 931 | 931 | 950 | 931 | 290,998 |
| June 30, 2025 | 936.5 | 943 | 943 | 947 | 936.5 | 254,242 |
| June 27, 2025 | 914.5 | 935.5 | 935.5 | 935.5 | 914.5 | 128,413 |
| June 26, 2025 | 920.16 | 926 | 926 | 927.5 | 920 | 211,032 |
| June 25, 2025 | 904 | 918 | 918 | 925 | 904 | 162,154 |
| June 24, 2025 | 889 | 922.5 | 922.5 | 926.5 | 889 | 248,442 |
| June 23, 2025 | 906 | 904 | 904 | 919.5 | 904 | 520,056 |
| June 20, 2025 | 916.5 | 915.5 | 914 | 932.5 | 909.5 | 1.55M |
| June 19, 2025 | 886.5 | 894.5 | 895 | 907.5 | 886.5 | 235,268 |
| June 18, 2025 | 901 | 906 | 906 | 909.5 | 899.91 | 289,080 |
| June 17, 2025 | 898 | 898.5 | 898.5 | 904 | 897 | 214,851 |
| June 16, 2025 | 886 | 901 | 901 | 916.5 | 886 | 335,265 |
| June 13, 2025 | 893 | 889 | 889 | 904 | 889 | 303,630 |