803.00
+2(+0.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 839 | 803 | 803 | 839 | 801.4 | 17,805 |
| September 26, 2025 | 814.5 | 801 | 801 | 837 | 801 | 129,645 |
| September 25, 2025 | 805.4 | 815 | 815 | 840 | 805.4 | 44,723 |
| September 24, 2025 | 827 | 813 | 813 | 827 | 807.38 | 35,825 |
| September 23, 2025 | 840 | 820 | 820 | 840 | 820 | 37,433 |
| September 22, 2025 | 828 | 835 | 835 | 840 | 811 | 13,599 |
| September 19, 2025 | 831 | 827 | 827 | 840 | 811 | 34,157 |
| September 18, 2025 | 829 | 829 | 829 | 829.68 | 811 | 31,945 |
| September 17, 2025 | 805 | 827 | 827 | 838 | 805 | 201,539 |
| September 16, 2025 | 836 | 789 | 789 | 836 | 785 | 23,848 |
| September 15, 2025 | 834 | 806 | 806 | 836 | 801 | 26,752 |
| September 12, 2025 | 835 | 818 | 818 | 835 | 807 | 85,139 |
| September 11, 2025 | 808 | 815 | 815 | 835 | 801.45 | 34,693 |
| September 10, 2025 | 805 | 804 | 804 | 844 | 798 | 58,637 |
| September 09, 2025 | 816.5 | 810 | 810 | 825 | 808 | 22,255 |
| September 08, 2025 | 830 | 814 | 814 | 859 | 814 | 32,794 |
| September 05, 2025 | 831 | 825 | 825 | 842 | 825 | 25,993 |
| September 04, 2025 | 864 | 833 | 833 | 864 | 833 | 15,388 |
| September 03, 2025 | 845 | 840 | 840 | 845 | 836 | 39,328 |
| September 02, 2025 | 836.83 | 844 | 844 | 863 | 833.84 | 65,302 |
| September 01, 2025 | 864 | 844 | 844 | 864 | 828 | 34,019 |
| August 29, 2025 | 865 | 835 | 835 | 865 | 825 | 34,912 |
| August 28, 2025 | 841 | 836 | 836 | 865 | 826 | 22,077 |
| August 27, 2025 | 841 | 847 | 847 | 847.92 | 835 | 39,870 |
| August 26, 2025 | 830 | 850 | 850 | 870 | 825 | 46,690 |
| August 22, 2025 | 865 | 852 | 852 | 865 | 835 | 25,137 |
| August 21, 2025 | 841 | 844 | 844 | 855 | 836.5 | 83,988 |
| August 20, 2025 | 846.25 | 850 | 850 | 853 | 843.35 | 25,121 |
| August 19, 2025 | 850.46 | 850 | 850 | 863 | 843.45 | 37,309 |
| August 18, 2025 | 875 | 859 | 859 | 875 | 844.55 | 28,469 |
| August 15, 2025 | 852.7 | 848 | 848 | 865.79 | 846 | 64,233 |
| August 14, 2025 | 866 | 864 | 864 | 873 | 858 | 17,544 |
| August 13, 2025 | 851.65 | 861 | 861 | 870 | 847 | 234,139 |
| August 12, 2025 | 868 | 852 | 852 | 876 | 852 | 28,695 |
| August 11, 2025 | 856 | 867 | 867 | 876 | 855 | 28,590 |
| August 08, 2025 | 868 | 858 | 858 | 868 | 856 | 16,930 |
| August 07, 2025 | 879 | 867 | 867 | 883 | 863 | 11,696 |
| August 06, 2025 | 872 | 865 | 865 | 890 | 864 | 55,378 |
| August 05, 2025 | 883 | 874 | 874 | 894 | 872 | 26,068 |
| August 04, 2025 | 926.41 | 888 | 888 | 926.41 | 882 | 24,394 |
| August 01, 2025 | 922.58 | 890 | 890 | 922.58 | 890 | 22,039 |
| July 31, 2025 | 952 | 903 | 903 | 952 | 903 | 35,162 |
| July 30, 2025 | 923 | 914 | 914 | 925 | 913 | 23,275 |
| July 29, 2025 | 954 | 922 | 922 | 954 | 920 | 58,678 |
| July 28, 2025 | 954 | 928 | 928 | 954 | 927 | 36,267 |
| July 25, 2025 | 949 | 928 | 928 | 949 | 920.5 | 29,477 |
| July 24, 2025 | 916 | 930 | 930 | 945 | 916 | 44,310 |
| July 23, 2025 | 949 | 932 | 932 | 949 | 924.2 | 23,951 |
| July 22, 2025 | 949 | 938 | 938 | 949 | 916 | 29,829 |
| July 21, 2025 | 949 | 930 | 930 | 949 | 923.5 | 24,045 |
| July 18, 2025 | 916 | 927 | 927 | 941 | 916 | 24,133 |
| July 17, 2025 | 928 | 930 | 930 | 936 | 916 | 24,798 |
| July 16, 2025 | 937 | 924 | 924 | 937 | 916 | 27,694 |
| July 15, 2025 | 923 | 923 | 923 | 942 | 916 | 25,738 |
| July 14, 2025 | 946 | 930 | 930 | 946 | 920 | 19,620 |
| July 11, 2025 | 934 | 930 | 930 | 965 | 925 | 28,732 |
| July 10, 2025 | 936 | 944 | 944 | 970 | 929 | 27,130 |
| July 09, 2025 | 963 | 960 | 960 | 969 | 950 | 24,598 |
| July 08, 2025 | 937 | 955 | 955 | 964 | 937 | 34,027 |
| July 07, 2025 | 964 | 947 | 947 | 964 | 939 | 75,338 |