822.00
-0.75(-0.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 858.75 | 853.75 | 853.75 | 859.25 | 853.75 | 8,292 |
| October 15, 2025 | 861.25 | 861.75 | 861.75 | 866.76 | 861.25 | 12,942 |
| October 14, 2025 | 858.75 | 859 | 859 | 860 | 847.13 | 22,897 |
| October 13, 2025 | 858.75 | 858.5 | 858.5 | 861.5 | 854.5 | 35,546 |
| October 10, 2025 | 880.25 | 855.75 | 855.75 | 881 | 855.75 | 9,264 |
| October 09, 2025 | 875.25 | 874.25 | 874.25 | 876 | 869.61 | 19,740 |
| October 08, 2025 | 864.26 | 870.25 | 870.25 | 870.25 | 864.26 | 5,311 |
| October 07, 2025 | 866 | 861.63 | 861.63 | 872.43 | 861.63 | 18,315 |
| October 06, 2025 | 865.25 | 867 | 867 | 871.5 | 863.58 | 42,393 |
| October 03, 2025 | 867 | 867.75 | 867.75 | 870.25 | 865.33 | 98,608 |
| October 02, 2025 | 858.25 | 860.63 | 860.63 | 861.25 | 854.75 | 29,145 |
| October 01, 2025 | 851.25 | 856.75 | 856.75 | 856.75 | 850.75 | 43,198 |
| September 30, 2025 | 870.5 | 857.75 | 857.75 | 871 | 857.75 | 26,195 |
| September 29, 2025 | 869 | 868.75 | 868.75 | 870.68 | 866.75 | 9,641 |
| September 26, 2025 | 867.65 | 863.38 | 863.38 | 868 | 861.75 | 15,296 |
| September 25, 2025 | 869 | 868 | 868 | 870.75 | 863 | 6,984 |
| September 24, 2025 | 870.75 | 870.25 | 870.25 | 875.09 | 869.5 | 48,952 |
| September 23, 2025 | 880 | 875.45 | 875.45 | 881 | 875.45 | 13,398 |
| September 22, 2025 | 881.5 | 876.25 | 876.25 | 881.5 | 875.08 | 43,332 |
| September 19, 2025 | 882 | 880.25 | 880.25 | 888.5 | 880.13 | 12,019 |
| September 18, 2025 | 873.25 | 881.75 | 881.75 | 882.25 | 872.25 | 7,207 |
| September 17, 2025 | 864 | 864.75 | 864.75 | 866.5 | 863 | 82,067 |
| September 16, 2025 | 866.25 | 858.88 | 858.88 | 871.85 | 857.25 | 20,974 |
| September 15, 2025 | 861.5 | 864.75 | 864.75 | 866.95 | 859 | 149,006 |
| September 12, 2025 | 867.5 | 862.25 | 862.25 | 868.5 | 861.75 | 3,400 |