814.65
+0.25(+0.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 821.2 | 814.65 | 814.65 | 823.03 | 812.3 | 2,108 |
| December 03, 2025 | 825.8 | 814.4 | 814.4 | 825.8 | 809.4 | 27,641 |
| December 02, 2025 | 824 | 823.15 | 823.15 | 830.2 | 817.2 | 1,176 |
| December 01, 2025 | 825.5 | 824.1 | 824.1 | 828.8 | 817.4 | 890 |
| November 28, 2025 | 830.5 | 827.3 | 830 | 843.6 | 823.9 | 522 |
| November 27, 2025 | 829.6 | 827.15 | 827.15 | 832.3 | 822.3 | 425 |
| November 26, 2025 | 829.66 | 827.3 | 827.3 | 831.1 | 823.41 | 15,896 |
| November 25, 2025 | 820.9 | 819.6 | 819.6 | 821.4 | 812 | 629 |
| November 24, 2025 | 816.6 | 819.55 | 819.55 | 822 | 811.2 | 1,280 |
| November 21, 2025 | 807 | 807.9 | 807.9 | 811.6 | 798.7 | 2,990 |
| November 20, 2025 | 832.1 | 820 | 820 | 832.1 | 820 | 306 |
| November 19, 2025 | 810.2 | 815.4 | 815.4 | 821.73 | 802.4 | 123 |
| November 18, 2025 | 813.1 | 809.8 | 809.8 | 813.7 | 804.65 | 875 |
| November 17, 2025 | 826 | 825.35 | 825.35 | 837.9 | 821.49 | 11,775 |
| November 14, 2025 | 819.9 | 830.3 | 830.3 | 830.8 | 811.6 | 8,037 |
| November 13, 2025 | 839.4 | 830.2 | 830.2 | 843 | 824.2 | 6,843 |
| November 12, 2025 | 839.2 | 836.65 | 836.65 | 842.3 | 831.4 | 4,849 |
| November 11, 2025 | 832.7 | 827.9 | 827.9 | 833.7 | 825.38 | 9,649 |
| November 10, 2025 | 822.7 | 824.25 | 824.25 | 832.1 | 822.6 | 8,675 |
| November 07, 2025 | 832.8 | 814.4 | 814.4 | 832.8 | 814.4 | 248 |
| November 06, 2025 | 844.3 | 834.2 | 834.2 | 844.3 | 831.04 | 6,587 |
| November 05, 2025 | 837.5 | 846.05 | 846.05 | 846.05 | 830.9 | 3,079 |
| November 04, 2025 | 839 | 841.05 | 841.05 | 845.84 | 831.3 | 694 |
| November 03, 2025 | 847.7 | 839.95 | 839.95 | 850 | 839.95 | 1,418 |
| October 31, 2025 | 852.9 | 845.8 | 845.8 | 853.3 | 845.8 | 14,977 |
| October 30, 2025 | 845.4 | 846.4 | 846.4 | 867.6 | 840.8 | 1,199 |
| October 29, 2025 | 840.5 | 841.6 | 841.6 | 848.7 | 840.5 | 847 |
| October 28, 2025 | 835.5 | 836.05 | 836.05 | 840.6 | 830.3 | 1,523 |
| October 27, 2025 | 828.1 | 832.5 | 832.5 | 839.5 | 825 | 15,820 |
| October 24, 2025 | 824.5 | 824.3 | 824.3 | 828.6 | 818.3 | 1,053 |
| October 23, 2025 | 816.7 | 817.5 | 817.5 | 820.8 | 810.8 | 3,244 |
| October 22, 2025 | 812 | 811.45 | 811.45 | 821.8 | 811.45 | 704 |
| October 21, 2025 | 814.8 | 812.9 | 812.9 | 818.5 | 809.91 | 303 |
| October 20, 2025 | 815.2 | 815.6 | 815.6 | 819.6 | 808.1 | 1,386 |
| October 17, 2025 | 800.5 | 804.3 | 804.3 | 809.68 | 793.5 | 928 |
| October 16, 2025 | 812.1 | 808 | 808 | 812.1 | 805 | 636 |
| October 15, 2025 | 805.6 | 810.6 | 810.6 | 814.7 | 805.6 | 1,241 |
| October 14, 2025 | 805.7 | 804.15 | 804.15 | 806.7 | 796.2 | 8,620 |
| October 13, 2025 | 799 | 805.15 | 805.15 | 811.2 | 799 | 1,661 |
| October 10, 2025 | 812.7 | 799.6 | 799.6 | 816.3 | 799.6 | 4,312 |
| October 09, 2025 | 818 | 812.3 | 812.3 | 818.1 | 811 | 2,250 |
| October 08, 2025 | 800.6 | 810.5 | 810.5 | 811 | 800.6 | 1,011 |
| October 07, 2025 | 812.2 | 809.73 | 809.73 | 815.7 | 805.6 | 257 |
| October 06, 2025 | 810.19 | 808.9 | 808.9 | 834.6 | 801.8 | 50,419 |
| October 03, 2025 | 809 | 806.3 | 806.3 | 809.2 | 800.6 | 4,380 |
| October 02, 2025 | 804.3 | 806 | 806 | 807.5 | 800.34 | 1,057 |
| October 01, 2025 | 794.1 | 799.9 | 799.9 | 799.9 | 788.7 | 7,943 |
| September 30, 2025 | 794.5 | 794.1 | 794.1 | 795 | 786.1 | 1,959 |
| September 29, 2025 | 794.6 | 791.75 | 791.75 | 795.8 | 787.5 | 3,338 |
| September 26, 2025 | 784.1 | 785.65 | 785.65 | 790.5 | 784.1 | 1,390 |
| September 25, 2025 | 783.9 | 785.45 | 785.45 | 788.9 | 779.9 | 683 |
| September 24, 2025 | 795.3 | 791.25 | 791.25 | 797.1 | 788.4 | 910 |
| September 23, 2025 | 795.2 | 788.9 | 788.9 | 797.3 | 788 | 906 |
| September 22, 2025 | 797.2 | 788.6 | 788.6 | 797.2 | 784.1 | 293 |
| September 19, 2025 | 788.8 | 785.4 | 785.4 | 792.1 | 784.2 | 7,304 |
| September 18, 2025 | 782.6 | 785.65 | 785.65 | 788.2 | 778.9 | 391 |
| September 17, 2025 | 776.3 | 774.55 | 774.55 | 779.8 | 772.9 | 455 |
| September 16, 2025 | 784.6 | 774.4 | 774.7 | 787 | 774.4 | 335 |
| September 15, 2025 | 788.4 | 782.9 | 782.9 | 788.4 | 780 | 379 |
| September 12, 2025 | 792.4 | 786.1 | 786.1 | 792.4 | 783.3 | 532 |