1,116.00
+74(+7.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,128 | 1,116 | 1,116 | 1,128 | 1,059.98 | 12,897 |
| January 13, 2026 | 1,035.5 | 1,042 | 1,042 | 1,042 | 983 | 14,569 |
| January 12, 2026 | 974.75 | 1,015.5 | 1,015.5 | 1,034 | 966.5 | 9,936 |
| January 09, 2026 | 878 | 908.88 | 908.88 | 957.75 | 855 | 60,551 |
| January 08, 2026 | 753.75 | 717.75 | 717.75 | 775 | 717.75 | 9,230 |
| January 07, 2026 | 799.47 | 771.5 | 771.5 | 799.47 | 771.5 | 7,568 |
| January 06, 2026 | 792.5 | 811.88 | 811.88 | 812.5 | 777.5 | 1,584 |
| January 05, 2026 | 747.75 | 753.25 | 753.25 | 753.25 | 747.75 | 3,273 |
| January 02, 2026 | 728 | 720.63 | 720.63 | 757.25 | 720.63 | 7,883 |
| December 31, 2025 | 700.5 | 696.5 | 696.5 | 700.5 | 696.5 | 1,166 |
| December 30, 2025 | 688.91 | 701.88 | 701.88 | 701.88 | 688.91 | 1,160 |
| December 29, 2025 | 662 | 650.25 | 650.25 | 685.39 | 641.75 | 5,200 |
| December 24, 2025 | 649.46 | 642.5 | 642.5 | 651.24 | 642.5 | 1,167 |
| December 23, 2025 | 615 | 638 | 638 | 638 | 606 | 5,685 |
| December 22, 2025 | 605.5 | 627.13 | 627.13 | 650.25 | 605.5 | 2,099 |
| December 19, 2025 | 600.5 | 605.5 | 605.5 | 605.5 | 600.5 | 1,165 |
| December 18, 2025 | 574.25 | 607 | 607 | 607 | 574.25 | 1,495 |
| December 17, 2025 | 567.75 | 573.5 | 573.5 | 583.25 | 567.75 | 4 |
| December 16, 2025 | 567.25 | 543.38 | 543.38 | 567.25 | 543.38 | 3,806 |
| December 15, 2025 | 575 | 584.25 | 584.25 | 584.25 | 575 | 2,405 |
| December 12, 2025 | 591.5 | 561.38 | 561.38 | 591.5 | 561.38 | 340 |
| December 11, 2025 | 588.75 | 591.38 | 591.38 | 591.38 | 588.75 | 1,267 |
| December 10, 2025 | 572.25 | 572.25 | 572.25 | 572.25 | 572.25 | 1 |
| December 09, 2025 | 582.25 | 582.25 | 582.25 | 582.25 | 582.25 | 0 |
| December 08, 2025 | 577 | 569.25 | 569.25 | 577 | 569.25 | 1,063 |
| December 05, 2025 | 598.75 | 582.13 | 582.13 | 598.75 | 582.13 | 1,890 |
| December 04, 2025 | 581 | 592.25 | 592.25 | 592.25 | 562 | 5,589 |
| December 03, 2025 | 562.5 | 597 | 597 | 603 | 562.5 | 5,106 |
| December 02, 2025 | 515 | 496.4 | 496.4 | 515 | 496.4 | 6,091 |
| December 01, 2025 | 531.5 | 523.13 | 523.13 | 536.25 | 523.13 | 1,664 |
| November 28, 2025 | 497.5 | 495.77 | 495.77 | 510 | 489.4 | 359 |
| November 27, 2025 | 456.2 | 485.55 | 485.55 | 507.5 | 455.6 | 106 |
| November 26, 2025 | 457 | 461.7 | 461.7 | 461.7 | 450 | 1,829 |
| November 25, 2025 | 445 | 448.75 | 448.75 | 459.3 | 444 | 4,074 |
| November 24, 2025 | 431.1 | 444.55 | 444.55 | 444.55 | 428 | 8,349 |
| November 21, 2025 | 432.7 | 405.3 | 405.3 | 432.7 | 399.9 | 12,887 |
| November 20, 2025 | 475.3 | 463.6 | 463.6 | 477.1 | 463.6 | 67 |
| November 19, 2025 | 478.3 | 474.1 | 474.1 | 478.3 | 474.1 | 6,272 |
| November 18, 2025 | 501 | 485.8 | 485.8 | 509.5 | 472.8 | 4,338 |
| November 17, 2025 | 520.45 | 525.38 | 525.38 | 526 | 518 | 3,009 |
| November 14, 2025 | 534.5 | 533.25 | 533.25 | 546.5 | 508.25 | 2,634 |
| November 13, 2025 | 575.25 | 570.13 | 570.13 | 582.5 | 564 | 328 |
| November 12, 2025 | 537.25 | 566.63 | 566.63 | 570.5 | 537.25 | 3,714 |
| November 11, 2025 | 545 | 552.63 | 552.63 | 552.63 | 541.5 | 2,119 |
| November 10, 2025 | 519.75 | 519.75 | 519.75 | 544.75 | 519.75 | 171 |
| November 07, 2025 | 512 | 499.78 | 499.78 | 519 | 499.7 | 2,046 |
| November 06, 2025 | 515 | 510.88 | 510.88 | 536.25 | 507.75 | 4,025 |
| November 05, 2025 | 478.7 | 496.2 | 496.2 | 496.2 | 472.6 | 1,999 |
| November 04, 2025 | 459.6 | 470.6 | 470.6 | 480.4 | 459.6 | 3,978 |
| November 03, 2025 | 489 | 495.95 | 495.95 | 521.5 | 489 | 423 |
| October 31, 2025 | 530 | 539.5 | 539.5 | 539.5 | 528.5 | 815 |
| October 30, 2025 | 548.5 | 537 | 537 | 553 | 523 | 10,484 |
| October 29, 2025 | 483.5 | 575 | 575 | 588.75 | 483.5 | 14,488 |
| October 28, 2025 | 470 | 497.2 | 497.2 | 501.5 | 447.5 | 2,857 |
| October 27, 2025 | 479.6 | 474.55 | 474.55 | 493.1 | 472.8 | 1,613 |
| October 24, 2025 | 441.7 | 463.3 | 463.3 | 469.1 | 441.7 | 53 |
| October 23, 2025 | 462.4 | 464.05 | 464.05 | 464.05 | 462.4 | 5 |
| October 22, 2025 | 470 | 444.2 | 444.2 | 470 | 442 | 1,563 |
| October 21, 2025 | 501 | 456.45 | 456.45 | 501 | 447.7 | 1,551 |
| October 20, 2025 | 453.1 | 483.75 | 483.75 | 483.75 | 453.1 | 4,107 |