820.00
+7(+0.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 823 | 813 | 813 | 823 | 806 | 276,031 |
| November 06, 2025 | 826 | 820 | 820 | 826 | 819 | 120,274 |
| November 05, 2025 | 813 | 826 | 826 | 826 | 813 | 307,655 |
| November 04, 2025 | 818.37 | 818 | 818 | 821 | 808 | 279,305 |
| November 03, 2025 | 826 | 819 | 819 | 827 | 817 | 227,274 |
| October 31, 2025 | 825.73 | 819 | 819 | 828 | 818 | 198,649 |
| October 30, 2025 | 833 | 828 | 828 | 833 | 821 | 200,140 |
| October 29, 2025 | 837 | 837 | 837 | 841 | 836 | 288,263 |
| October 28, 2025 | 839 | 839 | 839 | 842 | 834.5 | 228,489 |
| October 27, 2025 | 838 | 839 | 839 | 840 | 834.5 | 229,274 |
| October 24, 2025 | 831 | 837 | 837 | 837.25 | 826 | 136,136 |
| October 23, 2025 | 828 | 830 | 830 | 830 | 822.12 | 306,305 |
| October 22, 2025 | 815 | 825 | 825 | 825 | 815 | 258,903 |
| October 21, 2025 | 807 | 811.8 | 811.8 | 812 | 807 | 203,752 |
| October 20, 2025 | 804 | 809 | 809 | 809 | 797.59 | 201,174 |
| October 17, 2025 | 808 | 801 | 801 | 808 | 790 | 462,837 |
| October 16, 2025 | 813.5 | 808 | 808 | 814 | 803 | 198,222 |
| October 15, 2025 | 819.2 | 812 | 812 | 820 | 806.41 | 227,314 |
| October 14, 2025 | 809 | 815 | 815 | 816 | 807.03 | 171,797 |
| October 13, 2025 | 816.1 | 813 | 813 | 818 | 807 | 291,570 |
| October 10, 2025 | 816.5 | 819 | 819 | 819 | 805 | 219,316 |
| October 09, 2025 | 814 | 818 | 818 | 818 | 814 | 174,992 |
| October 08, 2025 | 813.7 | 816 | 816 | 817.5 | 810 | 136,890 |
| October 07, 2025 | 812 | 812 | 812 | 816 | 810 | 170,628 |
| October 06, 2025 | 814.05 | 812 | 812 | 819 | 811 | 330,086 |
| October 03, 2025 | 816 | 816 | 816 | 818 | 801.25 | 559,289 |
| October 02, 2025 | 815 | 809 | 809 | 815 | 807 | 252,027 |
| October 01, 2025 | 797.41 | 809 | 809 | 809 | 797.41 | 294,954 |
| September 30, 2025 | 792.6 | 800 | 800 | 801 | 792.12 | 277,785 |
| September 29, 2025 | 791 | 796 | 796 | 796 | 788.89 | 218,729 |
| September 26, 2025 | 790 | 789 | 789 | 790 | 782 | 430,696 |
| September 25, 2025 | 787 | 782 | 782 | 790 | 781 | 134,633 |
| September 24, 2025 | 788 | 788 | 788 | 789 | 784 | 275,955 |
| September 23, 2025 | 790.95 | 789 | 789 | 795 | 788.23 | 250,411 |
| September 22, 2025 | 795.5 | 790 | 790 | 795.5 | 788 | 184,799 |
| September 19, 2025 | 794 | 791 | 791 | 796.4 | 790 | 610,914 |
| September 18, 2025 | 793.31 | 795 | 795 | 797 | 791 | 290,860 |
| September 17, 2025 | 796 | 793 | 793 | 798 | 793 | 245,701 |
| September 16, 2025 | 802.6 | 794 | 794 | 803 | 792.78 | 199,080 |
| September 15, 2025 | 804.8 | 802 | 802 | 805.09 | 799 | 199,756 |
| September 12, 2025 | 806.5 | 803 | 803 | 811 | 801.37 | 127,807 |
| September 11, 2025 | 802 | 805 | 805 | 805 | 799 | 161,781 |
| September 10, 2025 | 802 | 800 | 800 | 807 | 799 | 253,092 |
| September 09, 2025 | 804.5 | 803 | 803 | 809 | 800 | 165,701 |
| September 08, 2025 | 802 | 804 | 804 | 807 | 800.02 | 106,770 |
| September 05, 2025 | 804 | 802 | 802 | 807 | 799 | 154,877 |
| September 04, 2025 | 795 | 803 | 803 | 803 | 792 | 194,085 |
| September 03, 2025 | 787 | 795 | 795 | 795 | 786.87 | 163,974 |
| September 02, 2025 | 801 | 790 | 790 | 801 | 786 | 298,976 |
| September 01, 2025 | 799.9 | 802 | 802 | 805 | 797.99 | 221,795 |
| August 29, 2025 | 805 | 803 | 803 | 805 | 798 | 161,961 |
| August 28, 2025 | 807 | 805 | 805 | 807.05 | 800 | 116,827 |
| August 27, 2025 | 810 | 807 | 807 | 812 | 802 | 162,503 |
| August 26, 2025 | 811 | 808 | 808 | 817.1 | 805 | 144,904 |
| August 22, 2025 | 809.15 | 816 | 816 | 817 | 806 | 234,189 |
| August 21, 2025 | 811.2 | 812 | 812 | 813 | 803 | 139,458 |
| August 20, 2025 | 796.54 | 810 | 810 | 810 | 796 | 179,832 |
| August 19, 2025 | 792.27 | 802 | 802 | 802 | 792.27 | 185,583 |
| August 18, 2025 | 794 | 795 | 795 | 795.6 | 790 | 166,170 |
| August 15, 2025 | 793 | 795 | 795 | 798 | 789.36 | 183,522 |