767.00
-44.75(-5.51%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 782 | 811.75 | 811.75 | 819.5 | 781.43 | 91,349 |
| November 06, 2025 | 773.17 | 788.25 | 788.25 | 789.25 | 758.75 | 131,631 |
| November 05, 2025 | 781.41 | 765 | 765 | 786.75 | 765 | 65,539 |
| November 04, 2025 | 765.53 | 766.25 | 766.25 | 777.54 | 760.7 | 108,794 |
| November 03, 2025 | 747.17 | 747.38 | 747.38 | 755.69 | 737.76 | 68,871 |
| October 31, 2025 | 736.75 | 749.13 | 749.13 | 752.52 | 735.53 | 110,311 |
| October 30, 2025 | 726.56 | 738.25 | 738.25 | 747.87 | 726.56 | 73,394 |
| October 29, 2025 | 720 | 721 | 721 | 725.14 | 719.28 | 74,207 |
| October 28, 2025 | 726.75 | 725.75 | 725.75 | 728.97 | 723.63 | 18,891 |
| October 27, 2025 | 735.5 | 731.63 | 731.63 | 736.72 | 731.06 | 114,028 |
| October 24, 2025 | 763.82 | 750.63 | 750.63 | 767.75 | 749.63 | 151,766 |
| October 23, 2025 | 778.5 | 776.63 | 776.63 | 789 | 774.25 | 43,096 |
| October 22, 2025 | 769.98 | 781.5 | 781.5 | 781.5 | 769.03 | 23,834 |
| October 21, 2025 | 769.5 | 763.43 | 763.43 | 771.51 | 763.43 | 19,603 |
| October 20, 2025 | 783.08 | 767.25 | 767.25 | 787 | 766.25 | 66,921 |
| October 17, 2025 | 821.75 | 811.13 | 811.13 | 837 | 796.75 | 200,052 |
| October 16, 2025 | 781.25 | 784.75 | 784.75 | 784.84 | 774.11 | 53,420 |
| October 15, 2025 | 791.25 | 778.88 | 778.88 | 793.12 | 776.74 | 46,244 |
| October 14, 2025 | 820.56 | 813.13 | 813.13 | 837.25 | 809 | 149,851 |
| October 13, 2025 | 801.5 | 801.38 | 801.38 | 811.5 | 798 | 105,538 |
| October 10, 2025 | 775.25 | 809.75 | 809.75 | 809.75 | 770.68 | 147,004 |
| October 09, 2025 | 764.75 | 777.25 | 777.25 | 777.25 | 764.31 | 9,133 |
| October 08, 2025 | 775.05 | 764.75 | 764.75 | 775.05 | 764.75 | 11,177 |
| October 07, 2025 | 768.28 | 772.88 | 772.88 | 773 | 763.07 | 22,663 |
| October 06, 2025 | 766.76 | 765.63 | 765.63 | 771.25 | 765.5 | 18,745 |
| October 03, 2025 | 766.94 | 763 | 763 | 771 | 761.58 | 27,033 |
| October 02, 2025 | 769 | 779.63 | 779.63 | 780.2 | 766.25 | 196,875 |
| October 01, 2025 | 800.25 | 781.25 | 781.25 | 800.75 | 780 | 8,826 |
| September 30, 2025 | 796.75 | 798.63 | 798.63 | 798.63 | 795.76 | 4,859 |
| September 29, 2025 | 790 | 793.13 | 793.13 | 793.13 | 785.5 | 13,619 |
| September 26, 2025 | 811.79 | 807 | 807 | 817.75 | 802.69 | 148,248 |
| September 25, 2025 | 799.99 | 820.13 | 820.13 | 824.5 | 798.5 | 128,437 |
| September 24, 2025 | 785 | 794.25 | 794.25 | 794.25 | 784.9 | 21,316 |
| September 23, 2025 | 775.25 | 778.13 | 778.13 | 778.5 | 761.13 | 14,674 |
| September 22, 2025 | 792.97 | 783.13 | 783.13 | 797 | 783.02 | 54,326 |
| September 19, 2025 | 802.07 | 800.25 | 800.25 | 802.07 | 792.5 | 10,080 |
| September 18, 2025 | 792 | 790.5 | 790.5 | 799.75 | 779.03 | 56,823 |
| September 17, 2025 | 797.52 | 800 | 800 | 800.22 | 795.89 | 25,935 |
| September 16, 2025 | 791.25 | 798.25 | 798.25 | 798.25 | 788.25 | 32,938 |
| September 15, 2025 | 807 | 798.5 | 798.5 | 809.5 | 797.5 | 14,248 |
| September 12, 2025 | 809.29 | 811.25 | 811.25 | 813.39 | 807.57 | 27,537 |
| September 11, 2025 | 828.75 | 809 | 809 | 828.75 | 807.62 | 41,480 |
| September 10, 2025 | 830 | 828.25 | 828.25 | 835 | 820.75 | 24,069 |
| September 09, 2025 | 838.22 | 845.75 | 845.75 | 845.75 | 836.93 | 22,155 |
| September 08, 2025 | 847.5 | 839.38 | 839.38 | 847.56 | 839.38 | 36,340 |
| September 05, 2025 | 840.75 | 859.48 | 859.48 | 865 | 831.87 | 30,501 |
| September 04, 2025 | 867.75 | 859 | 859 | 867.75 | 859 | 21,456 |
| September 03, 2025 | 883 | 872.88 | 872.88 | 884.75 | 868.95 | 34,739 |
| September 02, 2025 | 867.02 | 900.5 | 900.5 | 902.82 | 867.02 | 45,793 |
| September 01, 2025 | 857.97 | 853.25 | 853.25 | 860 | 853.25 | 6,407 |
| August 29, 2025 | 845.5 | 861.5 | 861.5 | 865.2 | 845.5 | 66,748 |
| August 28, 2025 | 850 | 852.25 | 852.25 | 856 | 846.31 | 108,560 |
| August 27, 2025 | 857.25 | 854.5 | 854.5 | 860.5 | 854.5 | 5,892 |
| August 26, 2025 | 874.25 | 869.13 | 869.13 | 875 | 869 | 5,634 |
| August 22, 2025 | 896.75 | 851.25 | 851.25 | 896.75 | 849.25 | 31,840 |
| August 21, 2025 | 889.25 | 896.63 | 896.63 | 903.5 | 887.75 | 126,896 |
| August 20, 2025 | 886.32 | 894.88 | 894.88 | 908.6 | 882 | 27,792 |
| August 19, 2025 | 865.5 | 870.63 | 870.63 | 874 | 860.5 | 8,475 |
| August 18, 2025 | 865.15 | 865.25 | 865.25 | 866.94 | 864.52 | 12,020 |
| August 15, 2025 | 845.75 | 859 | 859 | 860.5 | 845.75 | 43,457 |