923.63
-10.875(-1.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 925.5 | 923.63 | 923.63 | 926.75 | 918.5 | 13,226 |
| September 25, 2025 | 929 | 934.5 | 934.5 | 934.5 | 929 | 4,476 |
| September 24, 2025 | 920 | 920.88 | 920.88 | 922 | 919.15 | 218 |
| September 23, 2025 | 911.75 | 912.88 | 912.88 | 913.38 | 911.59 | 2,581 |
| September 22, 2025 | 915.5 | 912.5 | 912.5 | 915.5 | 911.5 | 18,900 |
| September 19, 2025 | 911 | 913.88 | 913.88 | 913.91 | 911 | 4,868 |
| September 18, 2025 | 905.25 | 906.13 | 906.13 | 906.13 | 901.75 | 3,687 |
| September 17, 2025 | 912 | 910.88 | 910.88 | 912.5 | 909.82 | 3,193 |
| September 16, 2025 | 905.75 | 904.13 | 904.13 | 905.75 | 901.5 | 660 |
| September 15, 2025 | 911.34 | 911.13 | 911.13 | 913.5 | 909.75 | 5,207 |
| September 12, 2025 | 909 | 908.25 | 908.25 | 909.26 | 908.25 | 33,728 |
| September 11, 2025 | 919 | 916.13 | 916.13 | 920.75 | 916.13 | 2,881 |
| September 10, 2025 | 896.5 | 891.25 | 891.25 | 896.5 | 891.25 | 1,229 |
| September 09, 2025 | 893 | 895 | 895 | 895.73 | 892.98 | 3,127 |
| September 08, 2025 | 899.25 | 897.63 | 897.63 | 900.25 | 897.63 | 25,268 |
| September 05, 2025 | 903.25 | 897.38 | 897.38 | 905 | 896.25 | 17,617 |
| September 04, 2025 | 883 | 883.75 | 883.75 | 884.25 | 881.95 | 51,202 |
| September 03, 2025 | 904.75 | 901.13 | 901.13 | 906.31 | 901.13 | 2,748 |
| September 02, 2025 | 903.9 | 909.63 | 909.63 | 909.63 | 903.9 | 146,979 |
| September 01, 2025 | 910 | 907.25 | 907.25 | 911.25 | 907.25 | 1,410 |
| August 29, 2025 | 906.25 | 908 | 908 | 911.35 | 906.25 | 16,025 |
| August 28, 2025 | 894.5 | 897.13 | 897.13 | 897.93 | 892.39 | 5,944 |
| August 27, 2025 | 883.75 | 878.5 | 878.5 | 883.75 | 878.5 | 4,126 |
| August 26, 2025 | 896 | 894.88 | 894.88 | 896 | 893.25 | 336 |
| August 22, 2025 | 881.24 | 881.5 | 881.5 | 882.75 | 880.93 | 12,962 |
| August 21, 2025 | 859.75 | 864 | 864 | 864 | 859.75 | 301 |
| August 20, 2025 | 857.3 | 858.88 | 858.88 | 859.5 | 855.26 | 11,046 |
| August 19, 2025 | 850.29 | 849.88 | 843.08 | 851.26 | 849.88 | 506 |
| August 18, 2025 | 851.89 | 854.25 | 854.25 | 854.25 | 851.89 | 2,744 |
| August 15, 2025 | 845.25 | 843.25 | 843.25 | 845.25 | 843.25 | 415 |
| August 14, 2025 | 838.67 | 836.5 | 836.5 | 838.67 | 836.5 | 108 |
| August 13, 2025 | 841.05 | 842.88 | 842.88 | 842.88 | 841.05 | 2,350 |
| August 12, 2025 | 836.94 | 836.75 | 836.75 | 836.94 | 836.75 | 398 |
| August 11, 2025 | 831.77 | 835.88 | 835.88 | 835.88 | 831.77 | 212 |
| August 08, 2025 | 833 | 831.25 | 831.25 | 833 | 831.25 | 288 |
| August 07, 2025 | 837.15 | 832.63 | 832.63 | 837.43 | 832.63 | 3,497 |
| August 06, 2025 | 839.5 | 835.88 | 835.88 | 839.5 | 835.88 | 26 |
| August 05, 2025 | 838 | 837.38 | 837.38 | 838.25 | 837.1 | 18,882 |
| August 04, 2025 | 830.88 | 830.88 | 830.88 | 830.88 | 830.88 | 0 |
| August 01, 2025 | 825 | 825 | 825 | 825 | 825 | 0 |
| July 31, 2025 | 833.5 | 832.25 | 832.25 | 833.5 | 831.5 | 18,220 |
| July 30, 2025 | 843.46 | 844.75 | 844.75 | 844.86 | 842.5 | 12,265 |
| July 29, 2025 | 847.5 | 844 | 844 | 847.5 | 844 | 2,872 |
| July 28, 2025 | 837.5 | 836.63 | 836.63 | 837.5 | 836 | 23,064 |
| July 25, 2025 | 831.5 | 833.38 | 833.38 | 833.38 | 831.5 | 320 |
| July 24, 2025 | 833.5 | 833 | 833 | 833.5 | 832 | 369 |
| July 23, 2025 | 828.43 | 828.25 | 828.25 | 828.6 | 828.25 | 241 |
| July 22, 2025 | 830.41 | 830.5 | 830.5 | 831.53 | 830.41 | 600 |
| July 21, 2025 | 825.75 | 823.75 | 823.75 | 825.75 | 823 | 6,533 |
| July 18, 2025 | 820.5 | 821.5 | 821.5 | 821.5 | 820.5 | 65 |
| July 17, 2025 | 817.25 | 815.38 | 815.38 | 817.25 | 814.51 | 3,134 |
| July 16, 2025 | 810.5 | 806.75 | 806.75 | 810.5 | 805.53 | 8,017 |
| July 15, 2025 | 812.25 | 811.63 | 811.63 | 812.25 | 811.63 | 368 |
| July 14, 2025 | 810.25 | 810.38 | 810.38 | 810.38 | 809.82 | 371 |
| July 11, 2025 | 803.51 | 804.63 | 804.63 | 805 | 803.48 | 11,039 |
| July 10, 2025 | 799.64 | 802 | 802 | 802 | 799.64 | 66 |
| July 09, 2025 | 797.25 | 795.63 | 795.63 | 797.25 | 795.63 | 1 |
| July 08, 2025 | 796.75 | 797 | 797 | 797 | 796.75 | 6,449 |
| July 07, 2025 | 788 | 788.25 | 788.25 | 788.25 | 787.83 | 11,595 |
| July 04, 2025 | 792 | 792 | 792 | 792 | 792 | 1 |