825.50
-10.5(-1.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 813.5 | 825.5 | 825.5 | 828 | 809.7 | 209,147 |
| October 16, 2025 | 830.5 | 836 | 836 | 851.5 | 825.5 | 432,605 |
| October 15, 2025 | 860 | 842 | 842 | 860 | 841.5 | 211,522 |
| October 14, 2025 | 848.5 | 857 | 857 | 857 | 840 | 242,972 |
| October 13, 2025 | 848.5 | 851 | 851 | 861 | 840.3 | 130,304 |
| October 10, 2025 | 849 | 849 | 849 | 860.5 | 847.5 | 188,033 |
| October 09, 2025 | 865 | 857.5 | 857.5 | 865 | 848.5 | 211,133 |
| October 08, 2025 | 849.5 | 856.5 | 856.5 | 858.5 | 847.5 | 727,666 |
| October 07, 2025 | 857.5 | 850.5 | 850.5 | 857.5 | 842.31 | 196,351 |
| October 06, 2025 | 859.5 | 852 | 852 | 859.5 | 847.5 | 366,314 |
| October 03, 2025 | 854.5 | 856 | 856 | 858 | 846.5 | 342,806 |
| October 02, 2025 | 855 | 851.5 | 851.5 | 857 | 842.5 | 250,844 |
| October 01, 2025 | 858.5 | 852.5 | 852.5 | 866.5 | 849.5 | 331,213 |
| September 30, 2025 | 842.5 | 867.5 | 867.5 | 871.5 | 842.5 | 434,931 |
| September 29, 2025 | 840 | 864 | 864 | 869.5 | 840 | 492,214 |
| September 26, 2025 | 855 | 859.5 | 859.5 | 865.5 | 854.23 | 222,786 |
| September 25, 2025 | 850 | 851.5 | 851.5 | 866 | 850 | 306,380 |
| September 24, 2025 | 869.5 | 869 | 869 | 872.5 | 860 | 203,695 |
| September 23, 2025 | 882 | 868.5 | 868.5 | 886 | 868.5 | 212,567 |
| September 22, 2025 | 869.5 | 878.5 | 878.5 | 881 | 869 | 173,684 |
| September 19, 2025 | 865.5 | 873 | 873 | 885 | 865.5 | 736,486 |
| September 18, 2025 | 898 | 881 | 881 | 898 | 875.5 | 229,929 |
| September 17, 2025 | 858 | 877 | 877 | 881 | 858 | 179,401 |
| September 16, 2025 | 894 | 872 | 872 | 894 | 871 | 231,628 |
| September 15, 2025 | 891 | 884.5 | 884.5 | 892.5 | 880 | 490,687 |
| September 12, 2025 | 885 | 879 | 879 | 892.5 | 879 | 423,781 |
| September 11, 2025 | 864 | 887.5 | 887.5 | 887.5 | 864 | 366,844 |
| September 10, 2025 | 862.5 | 865 | 865 | 871.5 | 861 | 932,391 |
| September 09, 2025 | 895.5 | 867.5 | 867.5 | 895.5 | 866.5 | 372,601 |
| September 08, 2025 | 869.5 | 881 | 881 | 881 | 868.5 | 781,648 |
| 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 |