874.00
+14(+1.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 19, 2025 | 880 | 874 | 874 | 881 | 866 | 3.1M |
| December 18, 2025 | 866 | 860 | 860 | 877 | 860 | 1.01M |
| December 17, 2025 | 873 | 863 | 863 | 877 | 863 | 3.19M |
| December 16, 2025 | 851 | 854 | 854 | 877 | 851 | 867,529 |
| December 15, 2025 | 859 | 858 | 858 | 868 | 857.26 | 210,421 |
| December 12, 2025 | 859 | 848 | 848 | 870.38 | 846 | 773,178 |
| December 11, 2025 | 838 | 849 | 849 | 859 | 835.24 | 1.5M |
| December 10, 2025 | 830 | 832 | 832 | 840 | 827 | 2.17M |
| December 09, 2025 | 829 | 829 | 829 | 837 | 826 | 772,956 |
| December 08, 2025 | 825 | 820 | 820 | 829 | 813 | 1.36M |
| December 05, 2025 | 832 | 813 | 813 | 841 | 813 | 242,626 |
| December 04, 2025 | 824 | 820 | 820 | 828 | 816 | 135,309 |
| December 03, 2025 | 829 | 815 | 815 | 833 | 813 | 2.02M |
| December 02, 2025 | 819 | 822 | 822 | 833 | 818 | 2.41M |
| December 01, 2025 | 802 | 808 | 808 | 817 | 802 | 216,991 |
| November 28, 2025 | 818.64 | 804 | 804 | 818.64 | 804 | 226,132 |
| November 27, 2025 | 807 | 810 | 810 | 813.81 | 803 | 233,477 |
| November 26, 2025 | 798 | 793 | 793 | 808 | 793 | 2.67M |
| November 25, 2025 | 777 | 788 | 788 | 796 | 774 | 7.43M |
| November 24, 2025 | 785 | 778 | 778 | 787.18 | 757.28 | 1.85M |
| November 21, 2025 | 773 | 772 | 772 | 781 | 770 | 5.05M |
| November 20, 2025 | 799 | 782 | 782 | 800 | 782 | 1.64M |
| November 19, 2025 | 772 | 787 | 787 | 791 | 770 | 11.91M |
| November 18, 2025 | 783.06 | 773 | 773 | 787.72 | 768.18 | 1.79M |
| November 17, 2025 | 818 | 797 | 797 | 821 | 797 | 580,869 |
| November 14, 2025 | 825.28 | 816 | 816 | 836 | 815 | 698,153 |
| November 13, 2025 | 844 | 836 | 836 | 848 | 836 | 364,018 |
| November 12, 2025 | 821.44 | 837 | 837 | 848 | 818.56 | 30.45M |
| November 11, 2025 | 806 | 816 | 816 | 820 | 805 | 6.16M |
| November 10, 2025 | 790 | 797 | 797 | 804 | 789 | 8.17M |
| November 07, 2025 | 789.72 | 777 | 777 | 792 | 776.56 | 524,330 |
| November 06, 2025 | 782.99 | 782 | 782 | 791 | 778 | 576,550 |
| November 05, 2025 | 769 | 776 | 776 | 781 | 766 | 1.13M |
| November 04, 2025 | 768 | 770 | 770 | 775 | 759 | 1.04M |
| November 03, 2025 | 764 | 771 | 771 | 784 | 764 | 11.23M |
| October 31, 2025 | 771.52 | 764 | 764 | 779 | 764 | 20.24M |
| October 30, 2025 | 785 | 764 | 764 | 787 | 757 | 688,050 |
| October 29, 2025 | 760 | 794 | 794 | 794 | 753.75 | 769,735 |
| October 28, 2025 | 752 | 751 | 751 | 760 | 741 | 30.74M |
| October 27, 2025 | 736 | 746 | 746 | 747 | 733 | 11.05M |
| October 24, 2025 | 728 | 731 | 731 | 739 | 724.13 | 130,744 |
| October 23, 2025 | 729 | 729 | 729 | 737 | 725 | 113,884 |
| October 22, 2025 | 731 | 724 | 724 | 737.13 | 724 | 24.66M |
| October 21, 2025 | 735.88 | 721 | 721 | 738 | 721 | 86,007 |
| October 20, 2025 | 732 | 730 | 730 | 740 | 728 | 210,470 |
| October 17, 2025 | 715 | 716 | 716 | 732 | 709 | 341,537 |
| October 16, 2025 | 736.57 | 755 | 755 | 755 | 731 | 151,314 |
| October 15, 2025 | 747 | 738 | 738 | 753 | 737 | 279,760 |
| October 14, 2025 | 743 | 737 | 737 | 745 | 734.5 | 1.55M |
| October 13, 2025 | 748 | 742 | 742 | 755 | 742 | 3.98M |
| October 10, 2025 | 757 | 749 | 749 | 763 | 742 | 144,781 |
| October 09, 2025 | 756 | 746 | 746 | 760 | 746 | 114,228 |
| October 08, 2025 | 746 | 756 | 756 | 762 | 745 | 158,612 |
| October 07, 2025 | 750 | 751 | 751 | 756.75 | 746 | 504,156 |
| October 06, 2025 | 758 | 758 | 758 | 765 | 748 | 248,777 |
| October 03, 2025 | 763.96 | 766 | 766 | 769.88 | 760 | 168,744 |
| October 02, 2025 | 769 | 759 | 759 | 774 | 756 | 133,104 |
| October 01, 2025 | 771 | 765 | 765 | 775.13 | 762 | 226,589 |
| September 30, 2025 | 778.69 | 769 | 769 | 778.69 | 764 | 159,198 |
| September 29, 2025 | 754 | 762 | 762 | 774 | 754 | 117,567 |