959.00
-3(-0.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 959.5 | 959 | 959 | 959.5 | 954.79 | 4,811 |
| December 03, 2025 | 965 | 962 | 962 | 971.14 | 962 | 331 |
| December 02, 2025 | 968.25 | 966.75 | 966.75 | 970.48 | 965.54 | 81 |
| December 01, 2025 | 969.5 | 969 | 969 | 969.5 | 963.28 | 281 |
| November 28, 2025 | 977.25 | 963.38 | 963.38 | 977.25 | 963.38 | 122 |
| November 27, 2025 | 949.56 | 949.25 | 949.25 | 949.56 | 948.76 | 3,464 |
| November 26, 2025 | 948.25 | 948 | 948 | 948.25 | 948 | 1 |
| November 25, 2025 | 946.25 | 939.13 | 939.13 | 948.17 | 939.13 | 1,580 |
| November 24, 2025 | 945.57 | 946.88 | 946.88 | 946.88 | 945.57 | 1,198 |
| November 21, 2025 | 945 | 946.88 | 946.88 | 946.88 | 941.29 | 4,281 |
| November 20, 2025 | 960.25 | 955.75 | 955.75 | 960.25 | 955.75 | 127 |
| November 19, 2025 | 963 | 961 | 961 | 963 | 961 | 212 |
| November 18, 2025 | 958.5 | 959.38 | 959.38 | 959.38 | 951.42 | 8,924 |
| November 17, 2025 | 953.75 | 956.75 | 956.75 | 956.75 | 952 | 26 |
| November 14, 2025 | 968.75 | 962 | 962 | 968.75 | 956.91 | 5,845 |
| November 13, 2025 | 968.68 | 965.38 | 965.38 | 970.5 | 965.38 | 2,651 |
| November 12, 2025 | 967.25 | 968 | 968 | 970.25 | 967.03 | 1,679 |
| November 11, 2025 | 962.07 | 965 | 965 | 965.25 | 962.07 | 1,166 |
| November 10, 2025 | 955.52 | 952 | 952 | 955.52 | 951.79 | 6,123 |
| November 07, 2025 | 945.88 | 943.5 | 943.5 | 945.88 | 943.5 | 35 |
| November 06, 2025 | 949.99 | 944 | 944 | 949.99 | 944 | 41 |
| November 05, 2025 | 957 | 956.25 | 956.25 | 957 | 954.37 | 596 |
| November 04, 2025 | 954 | 953.63 | 953.63 | 954 | 950.25 | 2,979 |
| November 03, 2025 | 1,253.73 | 1,253.73 | 1,253.73 | 1,253.73 | 1,253.73 | 22,899 |
| October 31, 2025 | 945.25 | 944 | 944 | 945.25 | 944 | 70 |
| October 30, 2025 | 942.38 | 942.38 | 942.38 | 942.38 | 942.38 | 0 |
| October 29, 2025 | 937.23 | 937 | 937 | 937.23 | 937 | 12,750 |
| October 28, 2025 | 919 | 926.88 | 926.88 | 926.88 | 919 | 1,222 |
| October 27, 2025 | 928.5 | 928 | 928 | 929.14 | 928 | 384 |
| October 24, 2025 | 933.5 | 935.38 | 935.38 | 935.38 | 933.5 | 1,076 |
| October 23, 2025 | 934.5 | 939.38 | 939.38 | 939.38 | 934.5 | 4,311 |
| October 22, 2025 | 923.75 | 916.88 | 916.88 | 926 | 916.88 | 56 |
| October 21, 2025 | 927.25 | 914.13 | 914.13 | 927.25 | 913.02 | 844 |
| October 20, 2025 | 917.25 | 924.38 | 924.38 | 924.38 | 917.25 | 1,007 |
| October 17, 2025 | 917 | 915.25 | 915.25 | 921.25 | 915.25 | 165 |
| October 16, 2025 | 916.25 | 921.25 | 921.25 | 925.5 | 913.5 | 46 |
| October 15, 2025 | 921 | 916.25 | 916.25 | 921 | 915.25 | 2 |
| October 14, 2025 | 918.5 | 917 | 917 | 919 | 917 | 4 |
| October 13, 2025 | 915.8 | 918.38 | 918.38 | 919 | 915 | 198 |
| October 10, 2025 | 919.74 | 906.63 | 906.63 | 919.74 | 906.63 | 412 |
| October 09, 2025 | 924.5 | 927.75 | 927.75 | 927.75 | 924.5 | 4,969 |
| October 08, 2025 | 922.63 | 922.63 | 922.63 | 922.63 | 922.63 | 0 |
| October 07, 2025 | 914.5 | 914.88 | 914.88 | 914.88 | 914.44 | 328 |
| October 06, 2025 | 914.88 | 909.5 | 909.5 | 914.88 | 909.5 | 636 |
| October 03, 2025 | 903.75 | 906.88 | 906.88 | 907.25 | 903.75 | 157 |
| October 02, 2025 | 901 | 903.88 | 903.88 | 904 | 901 | 2,173 |
| October 01, 2025 | 899.25 | 898.63 | 898.63 | 899.25 | 897.75 | 409 |
| September 30, 2025 | 897.75 | 900.88 | 900.88 | 905 | 897.75 | 651 |
| September 29, 2025 | 905.5 | 904.63 | 904.63 | 905.5 | 904.63 | 2 |
| September 26, 2025 | 906.18 | 908.63 | 908.63 | 908.63 | 904.25 | 6,890 |
| September 25, 2025 | 897.25 | 905.63 | 905.63 | 905.63 | 897.25 | 917 |
| September 24, 2025 | 887.25 | 896.88 | 896.88 | 897.75 | 887.25 | 959 |
| September 23, 2025 | 881.5 | 888.38 | 888.38 | 889 | 881.25 | 8,707 |
| September 22, 2025 | 890.25 | 881.75 | 881.75 | 890.5 | 881.75 | 355 |
| September 19, 2025 | 888.75 | 882.5 | 882.5 | 892.75 | 882.5 | 4,474 |
| September 18, 2025 | 882.5 | 882.13 | 882.13 | 882.5 | 878.85 | 1,916 |
| September 17, 2025 | 892.56 | 884.13 | 884.13 | 892.56 | 884.13 | 400 |
| September 16, 2025 | 887.25 | 892.5 | 892.5 | 892.5 | 887.25 | 54 |
| September 15, 2025 | 885.75 | 888.38 | 888.38 | 888.38 | 885.25 | 3 |
| September 12, 2025 | 879.5 | 885.88 | 885.88 | 885.88 | 879.5 | 2 |