755.00
+7.5(+1.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 739 | 755 | 755 | 760 | 739 | 11,355 |
| December 03, 2025 | 770 | 747.5 | 747.5 | 770 | 740 | 5,602 |
| December 02, 2025 | 755 | 765 | 765 | 765 | 743 | 11,227 |
| December 01, 2025 | 765 | 752.5 | 752.5 | 765 | 745 | 3,659 |
| November 28, 2025 | 750.25 | 747.5 | 747.5 | 764.97 | 746.54 | 4,693 |
| November 27, 2025 | 765 | 752.5 | 752.5 | 766.52 | 745 | 2,506 |
| November 26, 2025 | 761.93 | 762.5 | 762.5 | 762.5 | 745 | 2,773 |
| November 25, 2025 | 752.4 | 745 | 745 | 752.4 | 745 | 2,000 |
| November 24, 2025 | 775 | 765 | 765 | 775 | 750 | 3,686 |
| November 21, 2025 | 735 | 745 | 745 | 770 | 734.22 | 9,366 |
| November 20, 2025 | 765.42 | 752.5 | 752.5 | 765.42 | 735 | 2,006 |
| November 19, 2025 | 740 | 772.5 | 772.5 | 772.5 | 740 | 5,722 |
| November 18, 2025 | 755 | 735 | 735 | 755 | 735 | 11,040 |
| November 17, 2025 | 755 | 767.5 | 767.5 | 785 | 755 | 2,297 |
| November 14, 2025 | 760 | 760 | 760 | 765 | 755 | 5,153 |
| November 13, 2025 | 775.5 | 770 | 770 | 790 | 760 | 2,027 |
| November 12, 2025 | 785 | 775 | 775 | 785 | 770.75 | 3,713 |
| November 11, 2025 | 784.2 | 782.5 | 782.5 | 790 | 772.8 | 6,396 |
| November 10, 2025 | 772.8 | 790 | 790 | 790 | 765 | 9,573 |
| November 07, 2025 | 780 | 777.5 | 777.5 | 785 | 768.3 | 11,419 |
| November 06, 2025 | 780 | 775 | 775 | 780 | 765 | 9,539 |
| November 05, 2025 | 770 | 775 | 775 | 785 | 761.95 | 14,549 |
| November 04, 2025 | 780 | 785 | 785 | 790 | 770 | 22,273 |
| November 03, 2025 | 784.88 | 792.5 | 792.5 | 820 | 784.88 | 17,272 |
| October 31, 2025 | 791.4 | 785 | 785 | 800 | 775 | 11,091 |
| October 30, 2025 | 795 | 775 | 775 | 810 | 775 | 3,022 |
| October 29, 2025 | 801.9 | 797.5 | 797.5 | 809.99 | 790 | 4,927 |
| October 28, 2025 | 797.85 | 802.5 | 802.5 | 805 | 797.85 | 14,623 |
| October 27, 2025 | 808.5 | 805 | 805 | 820 | 795.7 | 26,433 |
| October 24, 2025 | 780.7 | 817.5 | 817.5 | 817.5 | 780.7 | 9,363 |
| October 23, 2025 | 780.25 | 802.5 | 802.5 | 802.5 | 780.25 | 775 |
| October 22, 2025 | 780 | 802.5 | 802.5 | 806.4 | 780 | 9,646 |
| October 21, 2025 | 792.4 | 802.5 | 802.5 | 810 | 770 | 14,883 |
| October 20, 2025 | 773.15 | 800 | 800 | 800.88 | 765 | 8,461 |
| October 17, 2025 | 775 | 797.5 | 797.5 | 800 | 765 | 17,635 |
| October 16, 2025 | 798.5 | 807.5 | 807.5 | 807.5 | 780 | 1,370 |
| October 15, 2025 | 780 | 807.5 | 807.5 | 807.5 | 780 | 5,358 |
| October 14, 2025 | 780 | 812.5 | 812.5 | 812.5 | 780 | 218,017 |
| October 13, 2025 | 797.6 | 810 | 810 | 820 | 775 | 21,556 |
| October 10, 2025 | 797.69 | 815 | 815 | 820 | 797.69 | 13,152 |
| October 09, 2025 | 814.65 | 817.5 | 817.5 | 817.5 | 792.69 | 10,482 |
| October 08, 2025 | 785 | 810 | 810 | 820 | 785 | 3,007 |
| October 07, 2025 | 796.58 | 807.5 | 807.5 | 809.85 | 790.88 | 15,992 |
| October 06, 2025 | 780.88 | 805 | 805 | 808.78 | 770 | 8,732 |
| October 03, 2025 | 789.48 | 785 | 785 | 800 | 775 | 5,114 |
| October 02, 2025 | 815 | 787.5 | 787.5 | 815 | 770 | 144,433 |
| October 01, 2025 | 801.58 | 802.5 | 802.5 | 813.74 | 790 | 9,960 |
| September 30, 2025 | 770 | 795 | 795 | 814.73 | 770 | 6,841 |
| September 29, 2025 | 812.71 | 790 | 790 | 815 | 780 | 6,792 |
| September 26, 2025 | 778.74 | 802.5 | 802.5 | 802.5 | 760 | 26,805 |
| September 25, 2025 | 775.48 | 770 | 770 | 775.48 | 770 | 2,161 |
| September 24, 2025 | 740 | 780 | 780 | 780 | 740 | 4,633 |
| September 23, 2025 | 780 | 765 | 765 | 780 | 740 | 32,290 |
| September 22, 2025 | 760.8 | 767.5 | 767.5 | 767.5 | 750 | 45 |
| September 19, 2025 | 780 | 767.5 | 767.5 | 780 | 740 | 3,606 |
| September 18, 2025 | 757.6 | 765 | 765 | 765 | 757.6 | 1,722 |
| September 17, 2025 | 754.72 | 767.5 | 767.5 | 767.5 | 740 | 12,872 |
| September 16, 2025 | 736.7 | 750 | 750 | 754.95 | 720 | 10,029 |
| September 15, 2025 | 718 | 720 | 720 | 750 | 718 | 10,770 |
| September 12, 2025 | 748.75 | 737.5 | 737.5 | 748.75 | 720 | 467 |