816.85
-4.15(-0.51%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 823.5 | 821 | 821 | 825.5 | 820.25 | 13,097 |
| January 12, 2026 | 825.25 | 827 | 823.6 | 827 | 821.14 | 6,171 |
| January 09, 2026 | 828.5 | 830 | 830 | 832 | 824.5 | 8,424 |
| January 08, 2026 | 825 | 825.75 | 825.75 | 828.25 | 824.9 | 4,815 |
| January 07, 2026 | 825.75 | 828.5 | 828.5 | 828.5 | 823 | 2,086 |
| January 06, 2026 | 811.25 | 816 | 816 | 817.5 | 809.56 | 14,738 |
| January 05, 2026 | 811.5 | 815.25 | 815.25 | 816.25 | 803.75 | 6,169 |
| January 02, 2026 | 822 | 803.25 | 803.25 | 822 | 799.65 | 5,817 |
| December 31, 2025 | 817 | 815 | 815 | 817.25 | 814.85 | 1,042 |
| December 30, 2025 | 819.25 | 818 | 818 | 819.25 | 815 | 4,106 |
| December 29, 2025 | 821.25 | 816.75 | 816.75 | 821.5 | 815.5 | 11,075 |
| December 24, 2025 | 815.25 | 815.25 | 815.25 | 815.5 | 813.85 | 6,931 |
| December 23, 2025 | 817.75 | 813.5 | 813.5 | 817.75 | 811.96 | 9,209 |
| December 22, 2025 | 816.75 | 819.25 | 819.25 | 823.25 | 816.75 | 3,029 |
| December 19, 2025 | 820.25 | 824.25 | 824.25 | 824.25 | 816.13 | 12,232 |
| December 18, 2025 | 810.25 | 818 | 818 | 819.25 | 809.4 | 4,481 |
| December 17, 2025 | 825.5 | 810.5 | 810.5 | 825.5 | 810.5 | 5,912 |
| December 16, 2025 | 810 | 811 | 811 | 812.65 | 808.85 | 2,378 |
| December 15, 2025 | 828.5 | 818.75 | 818.75 | 831.25 | 814.81 | 40,994 |
| December 12, 2025 | 831.75 | 824.38 | 824.38 | 832.5 | 824.38 | 16,776 |
| December 11, 2025 | 823.5 | 824.5 | 824.5 | 825.25 | 822 | 5,104 |
| December 10, 2025 | 829.95 | 828.25 | 828.25 | 829.95 | 825.5 | 5,239 |
| December 09, 2025 | 825 | 829.25 | 829.25 | 830.43 | 824.99 | 3,715 |
| December 08, 2025 | 833.5 | 827.25 | 827.25 | 834 | 827.25 | 2,613 |
| December 05, 2025 | 826.5 | 831.38 | 831.38 | 833.25 | 824.1 | 43,558 |
| December 04, 2025 | 828 | 822 | 822 | 828 | 819.83 | 30,387 |
| December 03, 2025 | 826.25 | 822.75 | 822.75 | 828.5 | 819.49 | 9,699 |
| December 02, 2025 | 826 | 828 | 828 | 830.65 | 824.25 | 4,507 |
| December 01, 2025 | 828.5 | 828.75 | 828.75 | 828.75 | 821 | 6,690 |
| November 28, 2025 | 834 | 831 | 831 | 834 | 826.38 | 5,443 |
| November 27, 2025 | 824.5 | 824.25 | 824.25 | 826.5 | 823.75 | 3,733 |
| November 26, 2025 | 833.5 | 828 | 828 | 833.5 | 826.48 | 7,520 |
| November 25, 2025 | 819.25 | 823.5 | 823.5 | 823.5 | 817 | 19,730 |
| November 24, 2025 | 817.5 | 819 | 819 | 820.85 | 814 | 10,556 |
| November 21, 2025 | 804.25 | 807.25 | 807.25 | 808.65 | 802 | 51,664 |
| November 20, 2025 | 827.5 | 819 | 819 | 831 | 819 | 29,176 |
| November 19, 2025 | 817 | 819 | 819 | 825.1 | 816.5 | 8,137 |
| November 18, 2025 | 816.08 | 816.5 | 816.5 | 819.91 | 810 | 57,509 |
| November 17, 2025 | 837 | 831 | 831 | 840.75 | 827.75 | 9,876 |
| November 14, 2025 | 839.62 | 840.5 | 840.5 | 841.5 | 826.25 | 19,320 |
| November 13, 2025 | 861.75 | 845 | 845 | 862.25 | 844 | 24,567 |
| November 12, 2025 | 871.75 | 862.5 | 862.5 | 872.25 | 862 | 26,825 |
| November 11, 2025 | 859.25 | 859.63 | 859.63 | 861.5 | 857.15 | 4,294 |
| November 10, 2025 | 860.5 | 853.25 | 853.25 | 860.5 | 852.5 | 6,480 |
| November 07, 2025 | 846.5 | 836.5 | 836.5 | 851.25 | 836.5 | 2,330 |
| November 06, 2025 | 856.5 | 847 | 847 | 859.83 | 847 | 15,718 |
| November 05, 2025 | 853.75 | 855.5 | 855.5 | 859.25 | 853.5 | 14,703 |
| November 04, 2025 | 859.75 | 861.5 | 861.5 | 866.25 | 858.17 | 22,199 |
| November 03, 2025 | 1,140.12 | 1,140.12 | 1,140.12 | 1,140.12 | 1,140.12 | 8,784 |
| October 31, 2025 | 867.75 | 866.63 | 866.63 | 871.25 | 866.13 | 29,010 |
| October 30, 2025 | 870.75 | 867.75 | 867.75 | 871 | 863.75 | 7,685 |
| October 29, 2025 | 890 | 876 | 876 | 893 | 874.1 | 3,689 |
| October 28, 2025 | 881.25 | 889.25 | 889.25 | 890.18 | 880.75 | 2,712 |
| October 27, 2025 | 879.25 | 880.25 | 880.25 | 884.25 | 878.75 | 6,924 |
| October 24, 2025 | 870 | 876 | 876 | 878.93 | 866.75 | 23,222 |
| October 23, 2025 | 860.75 | 863.25 | 863.25 | 863.5 | 858.4 | 76,570 |
| October 22, 2025 | 870.75 | 859.88 | 859.88 | 870.75 | 859.88 | 10,781 |
| October 21, 2025 | 861.5 | 866.75 | 866.75 | 868.25 | 859 | 13,037 |
| October 20, 2025 | 852.5 | 857.5 | 857.5 | 859 | 849.5 | 23,736 |
| October 17, 2025 | 836.25 | 843.25 | 843.25 | 847.75 | 833 | 130,539 |