561.00
-2.5(-0.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 574.5 | 561 | 561 | 574.5 | 558.5 | 9,439 |
| December 03, 2025 | 569.5 | 563.5 | 563.5 | 571.5 | 562.5 | 10,073 |
| December 02, 2025 | 607 | 586.5 | 586.5 | 618 | 584 | 14,736 |
| December 01, 2025 | 583.5 | 626.5 | 626.5 | 626.5 | 583.5 | 2,399 |
| November 28, 2025 | 561 | 569.5 | 569.5 | 582.5 | 549 | 9,745 |
| November 27, 2025 | 583 | 545.75 | 545.75 | 583 | 525 | 8,379 |
| November 26, 2025 | 584.5 | 580.5 | 580.5 | 607 | 569 | 18,129 |
| November 25, 2025 | 622.5 | 578 | 578 | 697 | 571.5 | 30,954 |
| November 24, 2025 | 596 | 609 | 609 | 622 | 585.5 | 22,229 |
| November 21, 2025 | 528.5 | 509.25 | 509.25 | 533.5 | 494 | 36,807 |
| November 20, 2025 | 617 | 578.25 | 578.25 | 628 | 577 | 15,384 |
| November 19, 2025 | 618.5 | 600.75 | 600.75 | 622.5 | 600 | 7,748 |
| November 18, 2025 | 594.5 | 602.5 | 602.5 | 621 | 580.5 | 15,942 |
| November 17, 2025 | 586.5 | 604 | 604 | 615.5 | 584.5 | 2,970 |
| November 14, 2025 | 602.5 | 640 | 640 | 642 | 570 | 23,519 |
| November 13, 2025 | 670 | 612.75 | 612.75 | 700.5 | 612.75 | 9,147 |
| November 12, 2025 | 653 | 600.25 | 600.25 | 653 | 579 | 9,755 |
| November 11, 2025 | 670.5 | 637 | 637 | 688 | 635 | 15,394 |
| November 10, 2025 | 728 | 672.25 | 672.25 | 735.5 | 663.5 | 8,522 |
| November 07, 2025 | 671 | 649.5 | 649.5 | 696 | 639 | 11,249 |
| November 06, 2025 | 764 | 702.75 | 702.75 | 764 | 702 | 13,169 |
| November 05, 2025 | 661 | 680.5 | 680.5 | 703.5 | 661 | 20,790 |
| November 04, 2025 | 657.5 | 702.5 | 702.5 | 702.5 | 649.5 | 9,100 |
| November 03, 2025 | 725.52 | 712.25 | 712.25 | 741.5 | 700 | 1,209 |
| October 31, 2025 | 771 | 757 | 757 | 771 | 731 | 2,765 |
| October 30, 2025 | 842.5 | 827.5 | 827.5 | 856 | 790 | 11,291 |
| October 29, 2025 | 875 | 879.75 | 879.75 | 923 | 874.5 | 11,189 |
| October 28, 2025 | 836 | 823.5 | 823.5 | 864 | 817.5 | 11,940 |
| October 27, 2025 | 870 | 883.5 | 883.5 | 889 | 855.5 | 10,132 |
| October 24, 2025 | 800.5 | 836.75 | 836.75 | 836.75 | 783.5 | 11,025 |
| October 23, 2025 | 769 | 775.25 | 775.25 | 779 | 730 | 1,060 |
| October 22, 2025 | 699 | 698 | 698 | 741.5 | 698 | 19,378 |
| October 21, 2025 | 797.5 | 727.25 | 727.25 | 797.5 | 717 | 8,223 |
| October 20, 2025 | 719.5 | 796.5 | 796.5 | 803.5 | 708 | 20,332 |
| October 17, 2025 | 621.5 | 695.5 | 695.5 | 707 | 597.5 | 45,534 |
| October 16, 2025 | 710 | 724 | 724 | 735.5 | 695 | 28,317 |
| October 15, 2025 | 729.5 | 729.75 | 729.75 | 734 | 700 | 10,519 |
| October 14, 2025 | 642.5 | 691.25 | 691.25 | 692.5 | 634 | 16,402 |
| October 13, 2025 | 710 | 741 | 741 | 749.5 | 691.5 | 69,740 |
| October 10, 2025 | 782 | 658 | 658 | 839.5 | 658 | 20,429 |
| October 09, 2025 | 935.5 | 851 | 851 | 937 | 839 | 17,080 |
| October 08, 2025 | 944.5 | 926 | 926 | 994 | 909.5 | 16,587 |
| October 07, 2025 | 1,050 | 993.5 | 993.5 | 1,090 | 993 | 13,571 |
| October 06, 2025 | 1,062 | 1,098 | 1,098 | 1,102 | 1,025 | 3,763 |
| October 03, 2025 | 1,124 | 1,100.5 | 1,100.5 | 1,130 | 1,075 | 13,324 |
| October 02, 2025 | 1,114 | 1,114.5 | 1,114.5 | 1,164 | 1,069 | 26,958 |
| October 01, 2025 | 939.5 | 965.75 | 965.75 | 967 | 910.5 | 9,329 |
| September 30, 2025 | 983 | 927.75 | 927.75 | 1,004 | 927 | 8,975 |
| September 29, 2025 | 950.5 | 936.75 | 936.75 | 973.5 | 916.5 | 35,298 |
| September 26, 2025 | 835.5 | 832.5 | 832.5 | 861 | 809.5 | 28,669 |
| September 25, 2025 | 920.5 | 874.5 | 874.5 | 936.5 | 820.5 | 21,604 |
| September 24, 2025 | 934.5 | 935 | 935 | 955.5 | 889.5 | 41,849 |
| September 23, 2025 | 740 | 771.75 | 771.75 | 790.5 | 714 | 11,604 |
| September 22, 2025 | 748.5 | 746.75 | 746.75 | 783.5 | 730.5 | 18,677 |
| September 19, 2025 | 745.5 | 747.25 | 747.25 | 765 | 716.5 | 10,247 |
| September 18, 2025 | 729 | 722.25 | 722.25 | 746 | 706 | 42,392 |
| September 17, 2025 | 757.5 | 760.75 | 760.75 | 774 | 729.5 | 20,490 |
| September 16, 2025 | 677 | 692.5 | 692.5 | 692.5 | 651.5 | 22,860 |
| September 15, 2025 | 691 | 661.5 | 661.5 | 691 | 648 | 37,181 |
| September 12, 2025 | 639 | 604.5 | 604.5 | 650 | 592 | 25,222 |