773.00
-5.5(-0.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 766.5 | 778.5 | 778.5 | 778.5 | 756.5 | 1.49M |
| December 03, 2025 | 756 | 760 | 760 | 770.5 | 750.61 | 2.08M |
| December 02, 2025 | 735.5 | 728 | 728 | 753.5 | 725 | 770,123 |
| December 01, 2025 | 743.5 | 736.5 | 736.5 | 753 | 736.5 | 1.08M |
| November 28, 2025 | 731.5 | 743 | 743 | 744 | 731.5 | 854,676 |
| November 27, 2025 | 721.5 | 736.5 | 736.5 | 736.5 | 721.5 | 1.13M |
| November 26, 2025 | 712 | 720 | 720 | 720 | 702.5 | 1.12M |
| November 25, 2025 | 732.5 | 711.5 | 711.5 | 732.5 | 703 | 1.22M |
| November 24, 2025 | 713 | 717.5 | 717.5 | 720.5 | 709.5 | 242,541 |
| November 21, 2025 | 720.5 | 713 | 713 | 720.5 | 708.5 | 1.33M |
| November 20, 2025 | 712 | 719 | 719 | 728.5 | 712 | 562,063 |
| November 19, 2025 | 747 | 714.5 | 714.5 | 747 | 714.5 | 726,014 |
| November 18, 2025 | 735.5 | 734.5 | 734.5 | 741 | 728 | 782,666 |
| November 17, 2025 | 746 | 745.5 | 745.5 | 752.5 | 742 | 679,336 |
| November 14, 2025 | 737 | 745 | 745 | 746.5 | 737 | 2.38M |
| November 13, 2025 | 742.5 | 750 | 750 | 762 | 742.5 | 865,906 |
| November 12, 2025 | 704 | 746.5 | 746.5 | 764 | 702 | 2.01M |
| November 11, 2025 | 709 | 704 | 704 | 718.5 | 703.96 | 1.76M |
| November 10, 2025 | 726 | 711.5 | 711.5 | 734 | 708 | 1.1M |
| November 07, 2025 | 737.5 | 721.5 | 721.5 | 737.5 | 716.5 | 510,143 |
| November 06, 2025 | 726 | 730.5 | 730.5 | 730.5 | 719.5 | 849,242 |
| November 05, 2025 | 717.5 | 724 | 724 | 736.5 | 715.5 | 1.43M |
| November 04, 2025 | 699.5 | 712 | 712 | 720 | 699.5 | 708,726 |
| November 03, 2025 | 724.5 | 714 | 714 | 726 | 712.5 | 869,640 |
| October 31, 2025 | 726.5 | 721.5 | 721.5 | 738 | 719.5 | 1.08M |
| October 30, 2025 | 733.5 | 748.5 | 748.5 | 750 | 718.5 | 2.42M |
| October 29, 2025 | 740.5 | 732 | 732 | 740.5 | 717.5 | 976,379 |
| October 28, 2025 | 725.5 | 723 | 723 | 728 | 712 | 1.89M |
| October 27, 2025 | 729.5 | 723.5 | 723.5 | 733.5 | 721.5 | 599,736 |
| October 24, 2025 | 731 | 731.5 | 731.5 | 733 | 715.85 | 844,143 |
| October 23, 2025 | 726 | 728 | 728 | 735.25 | 713.5 | 1.26M |
| October 22, 2025 | 726.5 | 726.5 | 726.5 | 728 | 711.5 | 1.53M |
| October 21, 2025 | 695.5 | 712 | 712 | 716.25 | 695.5 | 317,020 |
| October 20, 2025 | 712 | 707.5 | 707.5 | 716.5 | 707.5 | 492,968 |
| October 17, 2025 | 718.5 | 710 | 710 | 720 | 709 | 574,533 |
| October 16, 2025 | 729.5 | 720 | 720 | 729.5 | 711.5 | 731,493 |
| October 15, 2025 | 718 | 714 | 714 | 720.5 | 708 | 924,254 |
| October 14, 2025 | 716 | 718 | 718 | 720 | 706.5 | 1.33M |
| October 13, 2025 | 712.5 | 709.5 | 709.5 | 715 | 704.68 | 824,713 |
| October 10, 2025 | 708 | 711.5 | 711.5 | 714.5 | 707 | 641,019 |
| October 09, 2025 | 701 | 709 | 709 | 712.5 | 700.5 | 511,699 |
| October 08, 2025 | 711 | 702.5 | 702.5 | 714 | 702.5 | 549,511 |
| October 07, 2025 | 726 | 710 | 710 | 726 | 710 | 927,348 |
| October 06, 2025 | 712.5 | 719 | 719 | 722 | 706.02 | 1.55M |
| October 03, 2025 | 710 | 709.5 | 709.5 | 715 | 701.5 | 851,415 |
| October 02, 2025 | 705 | 709 | 709 | 709 | 698.5 | 599,993 |
| October 01, 2025 | 701 | 707.5 | 707.5 | 712.5 | 696.5 | 1.14M |
| September 30, 2025 | 697.5 | 699.5 | 699.5 | 701.5 | 692 | 956,337 |
| September 29, 2025 | 686.5 | 698.5 | 698.5 | 700 | 686.5 | 1.6M |
| September 26, 2025 | 665.5 | 689 | 689 | 690.18 | 665.5 | 2.59M |
| September 25, 2025 | 677.5 | 682 | 682 | 684 | 671 | 603,591 |
| September 24, 2025 | 685.5 | 688 | 676.4 | 697.5 | 684.5 | 1.6M |
| September 23, 2025 | 690 | 685.5 | 673.94 | 690 | 681.5 | 504,353 |
| September 22, 2025 | 675.5 | 681 | 669.52 | 681.5 | 673 | 748,141 |
| September 19, 2025 | 661 | 675 | 675 | 680.5 | 661 | 2.24M |
| September 18, 2025 | 688 | 676 | 676 | 689.5 | 675 | 994,778 |
| September 17, 2025 | 685 | 682.5 | 682.5 | 692 | 682.5 | 648,051 |
| September 16, 2025 | 693.5 | 685 | 685 | 695 | 684.75 | 767,497 |
| September 15, 2025 | 681.5 | 688.5 | 688.5 | 696.5 | 680 | 1.57M |
| September 12, 2025 | 680 | 681.5 | 681.5 | 686.5 | 673.5 | 912,973 |