795.45
-0.05(-0.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 797.84 | 795.45 | 795.45 | 801.46 | 795.45 | 16,376 |
| September 26, 2025 | 793.24 | 795.5 | 795.5 | 795.5 | 792.7 | 17,565 |
| September 25, 2025 | 795.69 | 792.95 | 792.95 | 795.69 | 792.95 | 49 |
| September 24, 2025 | 798.53 | 798.2 | 798.2 | 803.3 | 798.2 | 4,014 |
| September 23, 2025 | 799.4 | 803.5 | 803.5 | 804.96 | 798.33 | 2,078 |
| September 22, 2025 | 798.47 | 798.6 | 798.6 | 798.6 | 797.13 | 263 |
| September 19, 2025 | 799.45 | 798.95 | 798.95 | 807.3 | 798.95 | 814 |
| September 18, 2025 | 794.44 | 799.95 | 799.95 | 799.95 | 793.34 | 588 |
| September 17, 2025 | 793.81 | 792.15 | 792.15 | 795.96 | 786.34 | 3,558 |
| September 16, 2025 | 786.65 | 786.65 | 786.65 | 786.65 | 786.65 | 0 |
| September 15, 2025 | 799.79 | 795.25 | 795.25 | 799.79 | 795.25 | 61 |
| September 12, 2025 | 800.76 | 795.8 | 795.8 | 800.76 | 795.8 | 1,145 |
| September 11, 2025 | 798.48 | 798.75 | 798.75 | 798.75 | 793.3 | 8,927 |
| September 10, 2025 | 794.61 | 790.8 | 790.8 | 794.61 | 790.8 | 1,296 |
| September 09, 2025 | 798.22 | 792.8 | 792.8 | 798.37 | 792.8 | 735 |
| September 08, 2025 | 798.64 | 798.75 | 798.75 | 799.56 | 795.9 | 3,266 |
| September 05, 2025 | 796.99 | 793.2 | 793.2 | 796.99 | 793.2 | 2,382 |
| September 04, 2025 | 787 | 790.15 | 790.15 | 790.15 | 787 | 4,264 |
| September 03, 2025 | 787.46 | 783.65 | 783.65 | 787.67 | 783.65 | 45 |
| September 02, 2025 | 787.96 | 784.15 | 784.15 | 788.74 | 784.15 | 407 |
| September 01, 2025 | 790.54 | 787.3 | 787.3 | 790.54 | 787.3 | 399 |
| August 29, 2025 | 791.03 | 786.4 | 786.4 | 793.47 | 786.4 | 5,182 |
| August 28, 2025 | 793.03 | 787.9 | 787.9 | 795.27 | 787.9 | 1,725 |
| August 27, 2025 | 787.31 | 790.55 | 790.55 | 791.2 | 787.2 | 20,412 |
| August 26, 2025 | 783.65 | 786.95 | 786.95 | 787.6 | 783.07 | 1,084 |
| August 22, 2025 | 781.25 | 791.8 | 791.8 | 791.8 | 781.25 | 1,081 |
| August 21, 2025 | 775.57 | 777.4 | 777.4 | 777.4 | 773.23 | 383 |
| August 20, 2025 | 775.77 | 777.1 | 777.1 | 777.1 | 775.77 | 238 |
| August 19, 2025 | 780.04 | 778.6 | 778.6 | 780.04 | 774.67 | 4,891 |
| August 18, 2025 | 770.6 | 767.3 | 767.3 | 772.18 | 767.3 | 7,593 |
| August 15, 2025 | 773.48 | 768.8 | 768.8 | 773.48 | 768.8 | 13,638 |
| August 14, 2025 | 776.07 | 769.3 | 769.3 | 776.07 | 769 | 11,957 |
| August 13, 2025 | 769.81 | 772.6 | 772.6 | 772.6 | 768.52 | 9,810 |
| August 12, 2025 | 758.88 | 765.5 | 765.5 | 766.9 | 757.65 | 2,798 |
| August 11, 2025 | 761.61 | 760.65 | 760.65 | 761.88 | 760.65 | 135,737 |
| August 08, 2025 | 762.84 | 761 | 761 | 764.16 | 761 | 8,474 |
| August 07, 2025 | 765.3 | 765 | 765 | 773.3 | 764.4 | 137,598 |
| August 06, 2025 | 770.67 | 765.65 | 765.65 | 770.9 | 765.3 | 2,695 |
| August 05, 2025 | 767.9 | 769.2 | 769.2 | 769.2 | 767 | 1,807 |
| August 04, 2025 | 758.86 | 763.35 | 763.35 | 763.35 | 757.13 | 913 |
| August 01, 2025 | 762.39 | 752.95 | 752.95 | 762.9 | 752.95 | 2,063 |
| July 31, 2025 | 768.73 | 768 | 768 | 774.4 | 768 | 2,594 |
| July 30, 2025 | 771.03 | 779.3 | 779.3 | 779.3 | 771.03 | 322 |
| July 29, 2025 | 775.48 | 770.3 | 770.3 | 777.95 | 770.3 | 511 |
| July 28, 2025 | 775.77 | 770.25 | 770.25 | 775.77 | 770.25 | 1,440 |
| July 25, 2025 | 775.1 | 775.8 | 769.22 | 777.5 | 774.55 | 5,243 |
| July 24, 2025 | 775.37 | 773.05 | 766.49 | 775.37 | 772.97 | 4,270 |
| July 23, 2025 | 772.83 | 771.8 | 765.25 | 773.76 | 771.34 | 292 |
| July 22, 2025 | 763.16 | 765.95 | 759.45 | 765.95 | 760.51 | 1,700 |
| July 21, 2025 | 769.44 | 766.5 | 760 | 769.44 | 766.5 | 7,018 |
| July 18, 2025 | 770.92 | 771.4 | 764.85 | 771.4 | 766.22 | 3,997 |
| July 17, 2025 | 764.77 | 766.5 | 760 | 766.5 | 762.76 | 949 |
| July 16, 2025 | 761.16 | 754.8 | 748.4 | 767.1 | 754.8 | 1,553 |
| July 15, 2025 | 770.43 | 765.9 | 759.4 | 771.38 | 765.9 | 1,044 |
| July 14, 2025 | 762.84 | 767.85 | 761.33 | 768 | 762.84 | 5,436 |
| July 11, 2025 | 765.86 | 769.8 | 769.8 | 769.8 | 764.46 | 3,245 |
| July 10, 2025 | 763.37 | 769.95 | 769.95 | 770.7 | 762.4 | 8,132 |
| July 09, 2025 | 760.77 | 761.4 | 761.4 | 763.25 | 760.77 | 9,618 |
| July 08, 2025 | 754.44 | 762.05 | 762.05 | 763.6 | 754.44 | 202,839 |
| July 07, 2025 | 763.23 | 757.45 | 757.45 | 763.23 | 757.45 | 6,729 |