880.00
-48(-5.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 916.5 | 880 | 880 | 924 | 880 | 411,645 |
| December 03, 2025 | 930 | 928 | 927.7 | 940.22 | 921 | 234,840 |
| December 02, 2025 | 946 | 934.5 | 934.2 | 983 | 928.5 | 243,281 |
| December 01, 2025 | 930 | 957.5 | 957.19 | 962.5 | 930 | 270,269 |
| November 28, 2025 | 936.5 | 939 | 938.7 | 950 | 930 | 172,013 |
| November 27, 2025 | 950 | 930 | 929.7 | 950 | 913.5 | 142,044 |
| November 26, 2025 | 913.5 | 916 | 916 | 937.5 | 893 | 475,032 |
| November 25, 2025 | 934 | 918 | 918 | 934 | 910.5 | 167,523 |
| November 24, 2025 | 915 | 934 | 934 | 934 | 908 | 710,281 |
| November 21, 2025 | 948.5 | 930.5 | 930.5 | 954 | 916.5 | 182,528 |
| November 20, 2025 | 1,000 | 960 | 960 | 1,000 | 953.5 | 216,570 |
| November 19, 2025 | 973 | 957 | 957 | 984.5 | 947.5 | 185,776 |
| November 18, 2025 | 1,008 | 972.5 | 972.5 | 1,008 | 933.5 | 234,686 |
| November 17, 2025 | 995 | 996.5 | 996.5 | 1,013 | 990 | 226,728 |
| November 14, 2025 | 1,019 | 1,004 | 1,004 | 1,019 | 987.5 | 149,233 |
| November 13, 2025 | 1,025 | 1,002 | 1,002 | 1,025 | 996 | 137,815 |
| November 12, 2025 | 1,026 | 1,017 | 1,017 | 1,038 | 1,015 | 208,344 |
| November 11, 2025 | 1,017 | 1,026 | 1,026 | 1,033 | 1,013 | 316,887 |
| November 10, 2025 | 1,016 | 1,005 | 1,005 | 1,027 | 1,000 | 370,014 |
| 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 |