1,004.00
-19(-1.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,009 | 1,004 | 1,004 | 1,037 | 1,004 | 432,815 |
| November 06, 2025 | 988.5 | 1,023 | 1,023 | 1,042 | 984 | 725,619 |
| November 05, 2025 | 953.5 | 986 | 986 | 993 | 953.5 | 337,032 |
| November 04, 2025 | 969 | 962.5 | 962.5 | 974 | 957.5 | 204,293 |
| November 03, 2025 | 974.5 | 976 | 976 | 983 | 966.5 | 228,942 |
| October 31, 2025 | 946.5 | 964 | 964 | 968.5 | 938.5 | 225,447 |
| October 30, 2025 | 945 | 950.5 | 950.5 | 950.5 | 932 | 176,573 |
| October 29, 2025 | 950 | 943 | 943 | 964 | 943 | 252,419 |
| October 28, 2025 | 946 | 943 | 943 | 968 | 936 | 650,271 |
| October 27, 2025 | 948 | 947.5 | 947.5 | 958 | 940 | 257,837 |
| October 24, 2025 | 933.5 | 952.5 | 952.5 | 955 | 927.5 | 340,655 |
| October 23, 2025 | 916 | 929 | 929 | 945.5 | 915 | 353,992 |
| October 22, 2025 | 901 | 913.5 | 913.5 | 929 | 901 | 1.12M |
| October 21, 2025 | 891.5 | 891 | 891 | 907 | 890 | 148,877 |
| October 20, 2025 | 890 | 886.5 | 886.5 | 907.5 | 886.5 | 200,024 |
| October 17, 2025 | 876 | 890.5 | 890.5 | 906.5 | 856 | 389,096 |
| October 16, 2025 | 886 | 903 | 903 | 905 | 875.5 | 355,673 |
| October 15, 2025 | 883 | 882 | 882 | 888.5 | 876.03 | 164,714 |
| October 14, 2025 | 890 | 885 | 885 | 908.5 | 880 | 328,984 |
| October 13, 2025 | 875 | 888.5 | 888.5 | 888.5 | 860.5 | 179,311 |
| October 10, 2025 | 875 | 859.5 | 859.5 | 881 | 858 | 186,466 |
| October 09, 2025 | 863 | 879.5 | 879.5 | 897.5 | 861.5 | 437,362 |
| October 08, 2025 | 835.5 | 862 | 862 | 867 | 834 | 303,297 |
| October 07, 2025 | 842 | 835 | 835 | 842 | 822.5 | 427,641 |
| October 06, 2025 | 840 | 827 | 827 | 840 | 813.5 | 249,731 |
| October 03, 2025 | 808.5 | 809 | 809 | 819.5 | 805.5 | 254,393 |
| October 02, 2025 | 817.5 | 809 | 809 | 817.5 | 803 | 295,910 |
| October 01, 2025 | 829 | 813.5 | 813.5 | 829 | 802.5 | 754,062 |
| September 30, 2025 | 817 | 829 | 829 | 844.22 | 811 | 1.06M |
| September 29, 2025 | 822.5 | 816.5 | 816.5 | 837 | 816 | 292,974 |
| September 26, 2025 | 821 | 819 | 819 | 826 | 805 | 221,189 |
| September 25, 2025 | 811.5 | 815.5 | 815.5 | 821.5 | 809.5 | 292,368 |
| September 24, 2025 | 833.5 | 819 | 819 | 835 | 805.5 | 400,618 |
| September 23, 2025 | 845 | 830.5 | 830.5 | 845 | 829 | 209,657 |
| September 22, 2025 | 829 | 829 | 829 | 837.5 | 822.5 | 183,665 |
| September 19, 2025 | 850 | 827 | 827 | 850 | 824.5 | 1.21M |
| September 18, 2025 | 851 | 840.5 | 840.5 | 859 | 835 | 381,226 |
| September 17, 2025 | 900 | 863.5 | 841.37 | 900 | 863.5 | 287,912 |
| September 16, 2025 | 843 | 880.5 | 857.93 | 892.5 | 843 | 325,401 |
| September 15, 2025 | 880 | 855.5 | 833.57 | 882.5 | 853.5 | 230,950 |
| September 12, 2025 | 850 | 860 | 837.96 | 862.51 | 837.5 | 314,135 |
| September 11, 2025 | 880 | 865 | 842.83 | 920 | 865 | 532,068 |
| September 10, 2025 | 926 | 894.5 | 894.5 | 931.5 | 894.5 | 335,179 |
| September 09, 2025 | 904 | 921.5 | 921.5 | 928.67 | 893.5 | 241,443 |
| September 08, 2025 | 899.5 | 903 | 903 | 909 | 883.5 | 211,688 |
| September 05, 2025 | 916 | 892.5 | 892.5 | 920.5 | 889 | 158,372 |
| September 04, 2025 | 920 | 911.5 | 911.5 | 927.5 | 906.5 | 144,723 |
| September 03, 2025 | 941.5 | 926.5 | 926.5 | 941.5 | 919 | 170,675 |
| September 02, 2025 | 965 | 923.5 | 923.5 | 965 | 921 | 129,888 |
| September 01, 2025 | 958 | 946 | 946 | 965 | 940 | 206,829 |
| August 29, 2025 | 942 | 954.5 | 954.5 | 958 | 938 | 140,829 |
| August 28, 2025 | 959 | 942 | 942 | 968 | 936 | 138,502 |
| August 27, 2025 | 951.5 | 960 | 960 | 961 | 949.75 | 195,319 |
| August 26, 2025 | 950 | 951.5 | 951.5 | 973.5 | 931 | 472,529 |
| August 22, 2025 | 930 | 949 | 949 | 951 | 928 | 218,280 |
| August 21, 2025 | 926.5 | 936.5 | 936.5 | 941 | 920.5 | 249,292 |
| August 20, 2025 | 925 | 927 | 927 | 930 | 921 | 118,318 |
| August 19, 2025 | 930 | 926 | 926 | 939.5 | 922 | 154,554 |
| August 18, 2025 | 920 | 924.5 | 924.5 | 928.16 | 915.5 | 167,593 |
| August 15, 2025 | 901.5 | 926.5 | 926.5 | 931.5 | 901.5 | 212,601 |