837.40
-0.6(-0.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 841.28 | 837.4 | 837.4 | 841.7 | 836.4 | 1,331 |
| September 25, 2025 | 837.32 | 838 | 838 | 841.3 | 837.32 | 686 |
| September 24, 2025 | 842.1 | 838.7 | 838.7 | 842.1 | 838.7 | 248 |
| September 23, 2025 | 837.65 | 837.9 | 837.9 | 839.2 | 836.94 | 26,329 |
| September 22, 2025 | 832.68 | 836.05 | 836.05 | 838.9 | 831.2 | 1,489 |
| September 19, 2025 | 836.6 | 835.35 | 835.35 | 836.6 | 834.1 | 24 |
| September 18, 2025 | 838.6 | 836.2 | 836.2 | 841.5 | 834.4 | 27,545 |
| September 17, 2025 | 841.5 | 838.15 | 838.15 | 841.5 | 837.5 | 330 |
| September 16, 2025 | 842 | 837.65 | 837.65 | 842 | 833.6 | 866 |
| September 15, 2025 | 841.1 | 838.65 | 838.65 | 841.1 | 833.6 | 7,451 |
| September 12, 2025 | 841.4 | 837.2 | 837.2 | 841.4 | 837.2 | 228 |
| September 11, 2025 | 836.2 | 838.6 | 838.6 | 839.6 | 833 | 23,481 |
| September 10, 2025 | 836.2 | 836.2 | 836.2 | 836.2 | 834.34 | 2,734 |
| September 09, 2025 | 836.7 | 835 | 835 | 836.7 | 833.8 | 778 |
| September 08, 2025 | 832.3 | 835.2 | 835.2 | 839.9 | 832.3 | 2,757 |
| September 05, 2025 | 836.2 | 835.3 | 835.3 | 837.8 | 830.4 | 113 |
| September 04, 2025 | 834.29 | 833.15 | 833.15 | 836.7 | 831.9 | 1,608 |
| September 03, 2025 | 827.8 | 832.95 | 832.95 | 833.6 | 827.8 | 2,083 |
| September 02, 2025 | 833.41 | 831.05 | 831.05 | 835.6 | 829.3 | 852 |
| September 01, 2025 | 834.4 | 831.75 | 831.75 | 834.4 | 827.1 | 1,214 |
| August 29, 2025 | 835.9 | 830.95 | 830.95 | 835.9 | 829.8 | 3,539 |
| August 28, 2025 | 830 | 831.7 | 831.7 | 833.9 | 826.3 | 3,356 |
| August 27, 2025 | 832.5 | 829.2 | 829.2 | 833.6 | 828.8 | 1,297 |
| August 26, 2025 | 830.64 | 829.55 | 829.55 | 832 | 829.1 | 1,522 |
| August 22, 2025 | 829.8 | 830.05 | 830.05 | 832 | 826.4 | 462 |
| August 21, 2025 | 831.9 | 828.7 | 828.7 | 831.9 | 828 | 395 |
| August 20, 2025 | 833.3 | 829.5 | 829.5 | 833.3 | 828.8 | 130 |
| August 19, 2025 | 830.95 | 829.05 | 829.05 | 833.5 | 826 | 3,464 |
| August 18, 2025 | 833.7 | 829.35 | 829.35 | 833.7 | 826.1 | 21 |
| August 15, 2025 | 825.5 | 829.95 | 829.95 | 833.2 | 825.5 | 1,120 |
| August 14, 2025 | 833.9 | 829.1 | 829.1 | 833.9 | 829.1 | 662 |
| August 13, 2025 | 832.1 | 830.25 | 830.25 | 832.1 | 828.4 | 4,353 |
| August 12, 2025 | 827.5 | 828.15 | 828.15 | 829.6 | 823.9 | 9,367 |
| August 11, 2025 | 822.8 | 826.75 | 826.75 | 830 | 822.8 | 2,917 |
| August 08, 2025 | 827.2 | 826.45 | 826.45 | 827.9 | 825.4 | 254 |
| August 07, 2025 | 828.5 | 826.7 | 826.7 | 828.5 | 826.28 | 738 |
| August 06, 2025 | 829.8 | 825.85 | 825.85 | 829.8 | 825.85 | 1,046 |
| August 05, 2025 | 827.03 | 826.25 | 826.25 | 828.8 | 821.9 | 2,143 |
| August 04, 2025 | 827.9 | 825.2 | 825.2 | 827.9 | 821.2 | 2,267 |
| August 01, 2025 | 826.3 | 824.45 | 824.45 | 826.3 | 820 | 13,987 |
| July 31, 2025 | 819.4 | 823.55 | 823.55 | 826.9 | 819.4 | 1,344 |
| July 30, 2025 | 826.9 | 823.35 | 823.35 | 826.9 | 822.2 | 6,972 |
| July 29, 2025 | 821.52 | 821.1 | 821.1 | 825.6 | 819.7 | 5,410 |
| July 28, 2025 | 818.6 | 823.5 | 823.5 | 825.6 | 818.6 | 27,343 |
| July 25, 2025 | 850.1 | 847.75 | 821.79 | 850.1 | 845.5 | 24,304 |
| July 24, 2025 | 850.9 | 847 | 821.06 | 850.9 | 845.7 | 13,095 |
| July 23, 2025 | 849.8 | 847.2 | 821.26 | 850.7 | 846.1 | 5,542 |
| July 22, 2025 | 846.7 | 846.75 | 820.82 | 849 | 844.1 | 11,720 |
| July 21, 2025 | 850.1 | 846.7 | 820.77 | 850.1 | 842.4 | 1,092 |
| July 18, 2025 | 845.7 | 845.7 | 819.8 | 847 | 840.7 | 9,283 |
| July 17, 2025 | 839.2 | 842.95 | 817.14 | 847 | 839.2 | 149 |
| July 16, 2025 | 845.9 | 843.75 | 817.91 | 845.9 | 841.6 | 97 |
| July 15, 2025 | 840 | 842.9 | 817.09 | 847.7 | 840 | 3,690 |
| July 14, 2025 | 847.2 | 843.8 | 817.96 | 847.2 | 839.4 | 17,462 |
| July 11, 2025 | 845.51 | 843.65 | 843.65 | 848 | 841.1 | 16,177 |
| July 10, 2025 | 848.2 | 844.5 | 844.5 | 848.2 | 843.4 | 5,423 |
| July 09, 2025 | 843.71 | 843.4 | 843.4 | 845.7 | 838.2 | 4,466 |
| July 08, 2025 | 846.6 | 842.25 | 842.25 | 846.6 | 840.9 | 4,999 |
| July 07, 2025 | 848.4 | 842.95 | 842.95 | 848.5 | 842.3 | 1,854 |
| July 04, 2025 | 841.2 | 844.25 | 844.25 | 847.9 | 841.2 | 403 |