782.00
+4(+0.51%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 774 | 782 | 782 | 782 | 754 | 2.27M |
| December 03, 2025 | 792 | 778 | 778 | 794 | 772 | 5,673 |
| December 02, 2025 | 802 | 794 | 794 | 802 | 778 | 893,502 |
| December 01, 2025 | 754 | 790 | 790 | 790 | 754 | 11,298 |
| November 28, 2025 | 774 | 780 | 780 | 782 | 758 | 21,666 |
| November 27, 2025 | 758 | 766 | 766 | 774 | 754 | 30,174 |
| November 26, 2025 | 770 | 750 | 750 | 772 | 750 | 13,959 |
| November 25, 2025 | 736 | 768 | 768 | 770 | 736 | 32,871 |
| November 24, 2025 | 736 | 746 | 746 | 756 | 736 | 1.59M |
| November 21, 2025 | 730 | 722 | 722 | 740 | 708 | 883 |
| November 20, 2025 | 728 | 734 | 734 | 744 | 726 | 1.87M |
| November 19, 2025 | 712 | 736 | 736 | 736 | 704 | 334,367 |
| November 18, 2025 | 736 | 712 | 712 | 736 | 712 | 338,790 |
| November 17, 2025 | 740 | 750 | 750 | 760 | 738 | 3,398 |
| November 14, 2025 | 786 | 762 | 762 | 786 | 748 | 376,547 |
| November 13, 2025 | 771.37 | 778 | 778 | 778 | 762 | 463,371 |
| November 12, 2025 | 766 | 774 | 774 | 776 | 764 | 626,059 |
| November 11, 2025 | 756 | 740 | 740 | 762 | 738 | 1.49M |
| November 10, 2025 | 736 | 742 | 742 | 744 | 730 | 972,749 |
| November 07, 2025 | 736 | 730 | 730 | 738 | 720 | 249,330 |
| November 06, 2025 | 734 | 736 | 736 | 740 | 728 | 1.14M |
| November 05, 2025 | 732 | 732 | 732 | 737.5 | 726 | 4,787 |
| November 04, 2025 | 718 | 732 | 732 | 738 | 704 | 19,324 |
| November 03, 2025 | 700 | 705 | 705 | 724 | 698 | 431,564 |
| October 31, 2025 | 690 | 699 | 699 | 706 | 686 | 490,386 |
| October 30, 2025 | 694 | 690 | 690 | 704 | 688 | 309,772 |
| October 29, 2025 | 660 | 702 | 702 | 702 | 660 | 443,910 |
| October 28, 2025 | 664 | 662 | 662 | 672 | 658 | 9,743 |
| October 27, 2025 | 656 | 674 | 674 | 674 | 652 | 10,416 |
| October 24, 2025 | 656 | 644 | 644 | 656 | 640 | 778,503 |
| October 23, 2025 | 666 | 642 | 642 | 666 | 642 | 592,129 |
| October 22, 2025 | 664.21 | 668 | 668 | 668 | 652 | 8,415 |
| October 21, 2025 | 660 | 660 | 660 | 660 | 648 | 3,937 |
| October 20, 2025 | 652 | 651 | 651 | 658 | 644 | 428,629 |
| October 17, 2025 | 650 | 654 | 654 | 654 | 640 | 52,190 |
| October 16, 2025 | 663.75 | 666 | 666 | 668 | 652 | 5.35M |
| October 15, 2025 | 676 | 662 | 662 | 676 | 662 | 15,467 |
| October 14, 2025 | 653.84 | 662 | 662 | 666 | 652 | 248,491 |
| October 13, 2025 | 668 | 654 | 654 | 674 | 654 | 12,914 |
| October 10, 2025 | 690 | 660 | 660 | 692 | 660 | 905,135 |
| October 09, 2025 | 694 | 688 | 688 | 698 | 682 | 12,713 |
| October 08, 2025 | 680 | 692 | 692 | 692 | 680 | 21,821 |
| October 07, 2025 | 677.93 | 686 | 686 | 686 | 673.24 | 11,336 |
| October 06, 2025 | 690.52 | 688 | 688 | 696 | 678 | 855,773 |
| October 03, 2025 | 690 | 690 | 690 | 698 | 690 | 1.17M |
| October 02, 2025 | 688 | 688 | 688 | 704 | 686 | 1.91M |
| October 01, 2025 | 686 | 678 | 678 | 692 | 673.5 | 31,578 |
| September 30, 2025 | 670 | 668 | 668 | 676 | 666 | 2,099 |
| September 29, 2025 | 670 | 656 | 656 | 672 | 656 | 6,053 |
| September 26, 2025 | 682.59 | 666 | 666 | 690 | 666 | 1.11M |
| September 25, 2025 | 676 | 668 | 668 | 680 | 668 | 2.83M |
| September 24, 2025 | 660 | 680 | 680 | 680 | 658 | 1.8M |
| September 23, 2025 | 662 | 654 | 654 | 670 | 654 | 4.08M |
| September 22, 2025 | 674 | 652 | 652 | 674 | 652 | 3,538 |
| September 19, 2025 | 664 | 674 | 674 | 674 | 656 | 1.31M |
| September 18, 2025 | 658 | 664 | 664 | 664 | 650 | 1,774 |
| September 17, 2025 | 652 | 660 | 660 | 660 | 644 | 318,830 |
| September 16, 2025 | 656 | 654 | 654 | 660 | 650 | 3,993 |
| September 15, 2025 | 660 | 668 | 668 | 668 | 652 | 7.31M |
| September 12, 2025 | 652 | 658 | 658 | 658 | 644 | 6.83M |