823.50
-0.5(-0.06%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 820 | 823.5 | 823.5 | 828 | 820 | 520 |
September 25, 2025 | 829.75 | 824 | 824 | 829.75 | 823.3 | 539 |
September 24, 2025 | 828 | 825.88 | 825.88 | 830.25 | 824.75 | 1,914 |
September 23, 2025 | 822.5 | 823.88 | 823.88 | 827 | 822.5 | 7,336 |
September 22, 2025 | 818.25 | 821.38 | 821.38 | 826.5 | 818.25 | 3,743 |
September 19, 2025 | 821.8 | 822.38 | 822.38 | 824.75 | 819.75 | 2,483 |
September 18, 2025 | 828.75 | 823.5 | 823.5 | 829 | 823.3 | 7,476 |
September 17, 2025 | 828 | 826.88 | 826.88 | 828.14 | 822 | 4,350 |
September 16, 2025 | 828 | 826.38 | 826.38 | 830 | 825 | 2,312 |
September 15, 2025 | 824.25 | 825.25 | 825.25 | 827.25 | 823.92 | 4,350 |
September 12, 2025 | 825.75 | 823.5 | 823.5 | 828.25 | 822.8 | 4,988 |
September 11, 2025 | 822 | 825.25 | 825.25 | 826 | 820.5 | 7,413 |
September 10, 2025 | 821.25 | 818.88 | 818.88 | 821.25 | 815.25 | 5,599 |
September 09, 2025 | 820.5 | 818.38 | 818.38 | 820.5 | 817.55 | 875 |
September 08, 2025 | 818.25 | 816.88 | 816.88 | 818.25 | 815.5 | 2,640 |
September 05, 2025 | 810.75 | 817 | 817 | 819.28 | 810.75 | 16,649 |
September 04, 2025 | 810.75 | 812.13 | 812.13 | 813.03 | 810.25 | 2,472 |
September 03, 2025 | 807.75 | 808.88 | 808.88 | 809.48 | 803.5 | 6,492 |
September 02, 2025 | 808 | 804.38 | 804.38 | 808.5 | 803.8 | 2,708 |
September 01, 2025 | 806 | 808.13 | 808.13 | 811.25 | 806 | 2,212 |
August 29, 2025 | 812.75 | 808.38 | 808.38 | 812.75 | 807.55 | 3,111 |
August 28, 2025 | 809 | 807.88 | 807.88 | 810.25 | 807.88 | 8,918 |
August 27, 2025 | 809.25 | 805.13 | 805.13 | 809.25 | 804.25 | 252 |
August 26, 2025 | 810.25 | 805.38 | 805.38 | 810.25 | 804.55 | 7,367 |
August 22, 2025 | 802.5 | 808.63 | 808.63 | 810.5 | 802.5 | 3,995 |
August 21, 2025 | 802.25 | 805.38 | 805.38 | 810 | 802.25 | 2,471 |
August 20, 2025 | 809.75 | 806.38 | 806.38 | 809.75 | 805.55 | 7,254 |
August 19, 2025 | 804 | 807.63 | 807.63 | 811.5 | 804 | 1,157 |
August 18, 2025 | 810 | 807.38 | 807.38 | 810 | 805.25 | 5,059 |
August 15, 2025 | 805.4 | 805.88 | 805.88 | 808.54 | 805.05 | 4,604 |
August 14, 2025 | 812 | 807.63 | 807.63 | 812 | 806.8 | 4,596 |
August 13, 2025 | 809 | 807.63 | 807.63 | 809 | 803.98 | 3,009 |
August 12, 2025 | 802.5 | 804.13 | 804.13 | 806.25 | 801.5 | 7,270 |
August 11, 2025 | 806.25 | 802.88 | 802.88 | 806.25 | 800.75 | 2,697 |
August 08, 2025 | 805.75 | 802.38 | 802.38 | 805.75 | 799.25 | 6,560 |
August 07, 2025 | 802.5 | 801.88 | 801.88 | 804.8 | 798.5 | 5,019 |
August 06, 2025 | 802.5 | 799.13 | 799.13 | 804 | 798.4 | 1,052 |
August 05, 2025 | 801.42 | 799.38 | 799.38 | 803 | 796.25 | 2,779 |
August 04, 2025 | 795.25 | 799.5 | 799.5 | 799.5 | 794.75 | 3,121 |
August 01, 2025 | 791.75 | 795.38 | 795.38 | 797.5 | 791.5 | 5,084 |
July 31, 2025 | 797.75 | 795.13 | 795.13 | 799.25 | 793.5 | 522 |
July 30, 2025 | 791.5 | 793.88 | 793.88 | 799 | 791.5 | 11,904 |
July 29, 2025 | 797.25 | 794.63 | 794.63 | 797.25 | 793.3 | 1,784 |
July 28, 2025 | 795.25 | 792.13 | 792.13 | 795.75 | 791.3 | 25,650 |
July 25, 2025 | 814.99 | 816 | 816 | 817 | 813.5 | 28,803 |
July 24, 2025 | 817 | 814.88 | 814.88 | 817 | 812 | 1,344 |
July 23, 2025 | 814.82 | 814.63 | 814.63 | 816.25 | 813.25 | 4,236 |
July 22, 2025 | 816.25 | 815.63 | 815.63 | 816.75 | 813.98 | 2,696 |
July 21, 2025 | 815 | 813.63 | 813.63 | 815.25 | 812.55 | 4,607 |
July 18, 2025 | 811.25 | 810.38 | 810.38 | 813.7 | 806.05 | 2,009 |
July 17, 2025 | 810 | 807.63 | 807.63 | 810 | 803.5 | 5,394 |
July 16, 2025 | 808.64 | 806.13 | 806.13 | 808.75 | 806.05 | 4,587 |
July 15, 2025 | 810 | 806.25 | 806.25 | 812 | 806.25 | 8,484 |
July 14, 2025 | 806 | 809.75 | 809.75 | 813 | 806 | 6,238 |
July 11, 2025 | 810.25 | 810.88 | 810.88 | 813 | 810.25 | 8,039 |
July 10, 2025 | 816 | 812.38 | 812.38 | 816 | 812.05 | 381 |
July 09, 2025 | 811.75 | 810.63 | 810.63 | 813.4 | 810.55 | 3,853 |
July 08, 2025 | 812.5 | 808.88 | 808.88 | 813.5 | 808.55 | 2,693 |
July 07, 2025 | 811.5 | 812.63 | 812.63 | 817.75 | 811.5 | 6,199 |
July 04, 2025 | 817.75 | 814.13 | 814.13 | 817.75 | 813.92 | 747 |