673.00
-18.5(-2.68%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 699.5 | 673 | 673 | 699.5 | 669.5 | 188,601 |
| November 06, 2025 | 717 | 691.5 | 691.5 | 721 | 691.5 | 743,738 |
| November 05, 2025 | 715.5 | 717 | 717 | 737 | 643.5 | 919,071 |
| November 04, 2025 | 736 | 721.5 | 721.5 | 739.16 | 716 | 249,002 |
| November 03, 2025 | 755.5 | 745.5 | 745.5 | 764.5 | 733.38 | 317,298 |
| October 31, 2025 | 750 | 746 | 746 | 750 | 715.5 | 420,594 |
| October 30, 2025 | 790 | 727.5 | 727.5 | 804 | 727.5 | 656,978 |
| October 29, 2025 | 840 | 820 | 820 | 845.5 | 820 | 233,203 |
| October 28, 2025 | 846 | 840 | 840 | 848 | 837 | 199,152 |
| October 27, 2025 | 815 | 841 | 841 | 848.53 | 810 | 858,644 |
| October 24, 2025 | 792.5 | 802.5 | 802.5 | 810.5 | 792 | 431,754 |
| October 23, 2025 | 781.5 | 792.5 | 792.5 | 805 | 781.5 | 274,567 |
| October 22, 2025 | 827.5 | 799 | 799 | 827.5 | 794.66 | 202,390 |
| October 21, 2025 | 792.5 | 799 | 799 | 803.5 | 792.5 | 1.07M |
| October 20, 2025 | 801 | 794 | 794 | 808.5 | 792 | 222,032 |
| October 17, 2025 | 800 | 798 | 798 | 812 | 791.06 | 329,719 |
| October 16, 2025 | 838 | 820.5 | 820.5 | 845 | 813.98 | 486,294 |
| October 15, 2025 | 839.5 | 843 | 843 | 853.5 | 839.5 | 111,556 |
| October 14, 2025 | 854.5 | 842.5 | 842.5 | 854.5 | 826 | 150,664 |
| October 13, 2025 | 840 | 838 | 838 | 854 | 829 | 170,072 |
| October 10, 2025 | 861 | 839 | 839 | 880.5 | 839 | 126,975 |
| October 09, 2025 | 866 | 852.5 | 852.5 | 876 | 847 | 149,861 |
| October 08, 2025 | 865.5 | 866.38 | 866.38 | 872 | 852.5 | 201,694 |
| October 07, 2025 | 892.5 | 862.5 | 862.5 | 892.5 | 853 | 170,486 |
| October 06, 2025 | 891 | 868 | 868 | 908 | 863.88 | 152,796 |
| October 03, 2025 | 886.7 | 886.5 | 886.5 | 900 | 859 | 154,075 |
| October 02, 2025 | 900 | 880.5 | 880.5 | 900 | 875 | 194,765 |
| October 01, 2025 | 883 | 884 | 884 | 891 | 874.94 | 177,840 |
| September 30, 2025 | 907.1 | 885 | 885 | 911.5 | 880.37 | 178,297 |
| September 29, 2025 | 903 | 909 | 909 | 918.5 | 899 | 67,813 |
| September 26, 2025 | 922 | 908 | 908 | 922 | 900 | 65,468 |
| September 25, 2025 | 922 | 913.5 | 913.5 | 931.5 | 900.66 | 264,718 |
| September 24, 2025 | 926.25 | 922 | 922 | 938.1 | 921.5 | 49,316 |
| September 23, 2025 | 921 | 932.5 | 932.5 | 952 | 921 | 76,587 |
| September 22, 2025 | 928.88 | 924.5 | 924.5 | 937 | 918.5 | 122,467 |
| September 19, 2025 | 974 | 937.5 | 937.5 | 974.5 | 937.5 | 84,649 |
| September 18, 2025 | 949.5 | 948 | 948 | 972.5 | 944 | 41,493 |
| September 17, 2025 | 919.5 | 945 | 945 | 954.7 | 919.5 | 77,494 |
| September 16, 2025 | 953 | 935 | 935 | 965 | 931.5 | 115,201 |
| September 15, 2025 | 921.5 | 949.5 | 949.5 | 972 | 921.5 | 111,826 |
| September 12, 2025 | 948 | 948.5 | 948.5 | 959.5 | 940 | 131,669 |
| September 11, 2025 | 934.5 | 949 | 949 | 951 | 920.5 | 229,574 |
| September 10, 2025 | 940 | 929 | 929 | 942 | 918 | 270,385 |
| September 09, 2025 | 953.98 | 936 | 936 | 956.3 | 933 | 135,638 |
| September 08, 2025 | 971 | 937 | 937 | 1,007 | 935 | 239,022 |
| September 05, 2025 | 1,019 | 982.5 | 982.5 | 1,019 | 980.5 | 79,896 |
| September 04, 2025 | 992 | 992.5 | 992.5 | 996.5 | 985 | 89,257 |
| September 03, 2025 | 1,023 | 984.5 | 984.5 | 1,033 | 972.5 | 394,557 |
| September 02, 2025 | 1,011 | 1,024 | 1,024 | 1,038 | 1,008 | 221,274 |
| September 01, 2025 | 1,029 | 1,014 | 1,014 | 1,037 | 1,000 | 50,653 |
| August 29, 2025 | 1,007 | 1,027 | 1,027 | 1,035 | 1,007 | 113,486 |
| August 28, 2025 | 1,001 | 1,018 | 1,018 | 1,028 | 1,001 | 146,016 |
| August 27, 2025 | 1,054 | 1,017 | 1,017 | 1,054 | 1,010.9 | 121,018 |
| August 26, 2025 | 1,044.75 | 1,026 | 1,026 | 1,045.85 | 1,017 | 120,996 |
| August 22, 2025 | 1,050 | 1,037 | 1,037 | 1,050 | 1,013 | 131,104 |
| August 21, 2025 | 1,007 | 1,016 | 1,016 | 1,031 | 1,007 | 132,021 |
| August 20, 2025 | 1,006 | 1,030 | 1,030 | 1,039 | 1,000 | 258,666 |
| August 19, 2025 | 1,023 | 1,011 | 1,011 | 1,023 | 982.5 | 233,758 |
| August 18, 2025 | 998.5 | 1,006 | 1,006 | 1,017 | 953 | 251,748 |
| August 15, 2025 | 1,000 | 999 | 999 | 1,019 | 998.5 | 115,209 |