750.60
+5.4(+0.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 745.8 | 750.6 | 750.6 | 752.95 | 741.4 | 255,098 |
| December 23, 2025 | 754.2 | 745.2 | 745.2 | 761 | 744.6 | 1.16M |
| December 22, 2025 | 755.6 | 751 | 751 | 758.8 | 743 | 1.92M |
| December 19, 2025 | 747.8 | 755.2 | 755.2 | 755.6 | 744 | 3.6M |
| December 18, 2025 | 745.4 | 750 | 750 | 751.4 | 735.6 | 2.99M |
| December 17, 2025 | 748 | 748.2 | 748.2 | 756.6 | 743.6 | 3.31M |
| December 16, 2025 | 737.4 | 744.2 | 744.2 | 748.2 | 735 | 3.05M |
| December 15, 2025 | 738.6 | 739.2 | 739.2 | 751.4 | 734.6 | 1.57M |
| December 12, 2025 | 750.6 | 739 | 739 | 759.4 | 735.6 | 548,297 |
| December 11, 2025 | 753 | 743.2 | 743.2 | 753 | 728 | 1.58M |
| December 10, 2025 | 745.4 | 759.8 | 759.8 | 759.8 | 737.71 | 1.59M |
| December 09, 2025 | 730.6 | 748 | 748 | 753.6 | 730.6 | 4.38M |
| December 08, 2025 | 760.6 | 737 | 737 | 765.79 | 736.2 | 361,714 |
| December 05, 2025 | 758.2 | 759.2 | 759.2 | 772.22 | 755.2 | 1.1M |
| December 04, 2025 | 786.8 | 755.2 | 755.2 | 787.41 | 753.12 | 1.67M |
| December 03, 2025 | 794.6 | 785.8 | 785.8 | 795.4 | 775.6 | 2.02M |
| December 02, 2025 | 799.2 | 788.6 | 788.6 | 801 | 781 | 3.26M |
| December 01, 2025 | 773.8 | 787 | 787 | 787 | 769.2 | 2.16M |
| November 28, 2025 | 770.6 | 777 | 777 | 781.41 | 763.36 | 1.55M |
| November 27, 2025 | 759.4 | 767.4 | 767.4 | 782.2 | 756 | 2.63M |
| November 26, 2025 | 747.8 | 772.4 | 772.4 | 788 | 700 | 4.65M |
| November 25, 2025 | 735.2 | 747 | 747 | 748 | 721.66 | 1.12M |
| November 24, 2025 | 735 | 735.4 | 735.4 | 749.51 | 733.2 | 2.69M |
| November 21, 2025 | 708.8 | 727.8 | 727.8 | 730 | 708.8 | 1.36M |
| November 20, 2025 | 719 | 719.8 | 719.8 | 723.8 | 708.4 | 7.11M |
| November 19, 2025 | 703.4 | 711.8 | 711.8 | 715 | 696.6 | 1.64M |
| November 18, 2025 | 700 | 701 | 701 | 709 | 690 | 925,430 |
| November 17, 2025 | 701.6 | 709.4 | 709.4 | 717.2 | 698.84 | 1.7M |
| November 14, 2025 | 719 | 700.4 | 700.4 | 721.29 | 687.6 | 1.9M |
| November 13, 2025 | 757 | 727.4 | 727.4 | 757.8 | 727.4 | 1.71M |
| November 12, 2025 | 750.2 | 751.4 | 751.4 | 753 | 736.6 | 947,543 |
| November 11, 2025 | 757 | 747.2 | 747.2 | 766 | 745.2 | 1.3M |
| November 10, 2025 | 747.8 | 753 | 753 | 753 | 742 | 1.83M |
| November 07, 2025 | 745 | 731.2 | 731.2 | 746.43 | 724.4 | 2.41M |
| November 06, 2025 | 758.2 | 741.4 | 741.4 | 761.2 | 739.4 | 1.52M |
| November 05, 2025 | 758.2 | 753.4 | 753.4 | 760 | 749 | 11.44M |
| November 04, 2025 | 785.8 | 761.8 | 761.8 | 788.6 | 761.8 | 1.45M |
| November 03, 2025 | 784.4 | 789 | 789 | 792.2 | 770 | 11.1M |
| October 31, 2025 | 796.2 | 792.4 | 792.4 | 801.6 | 788.38 | 1.52M |
| October 30, 2025 | 802 | 797 | 797 | 805.4 | 795.7 | 3.85M |
| October 29, 2025 | 807.8 | 808.8 | 808.8 | 814.6 | 800.49 | 1.28M |
| October 28, 2025 | 801 | 807.6 | 807.6 | 809 | 792.8 | 1.16M |
| October 27, 2025 | 820.4 | 807 | 807 | 823.6 | 807 | 1.52M |
| October 24, 2025 | 811.6 | 824.6 | 824.6 | 826.8 | 809.4 | 10.83M |
| October 23, 2025 | 815.2 | 811.4 | 811.4 | 822.77 | 809.6 | 1.09M |
| October 22, 2025 | 792.8 | 824 | 824 | 824 | 790.4 | 2.48M |
| October 21, 2025 | 813.8 | 786.2 | 786.2 | 813.8 | 785.6 | 1.68M |
| October 20, 2025 | 820.2 | 812 | 812 | 824.8 | 804.2 | 1.07M |
| October 17, 2025 | 825 | 818.6 | 818.6 | 828.4 | 802.6 | 1.37M |
| October 16, 2025 | 824.4 | 836 | 836 | 859.02 | 819.6 | 1.45M |
| October 15, 2025 | 818.6 | 819 | 819 | 834.6 | 798.98 | 2.49M |
| October 14, 2025 | 824.2 | 839.4 | 839.4 | 878.4 | 818.6 | 1.91M |
| October 13, 2025 | 804.6 | 825 | 825 | 836.8 | 803.8 | 5.8M |
| October 10, 2025 | 842 | 805 | 805 | 846.6 | 802.4 | 1.61M |
| October 09, 2025 | 837.2 | 838.2 | 838.2 | 848.6 | 830.2 | 834,935 |
| October 08, 2025 | 807.4 | 826.4 | 826.4 | 827.8 | 801.6 | 1.45M |
| October 07, 2025 | 864.8 | 812 | 812 | 868.2 | 806.8 | 1.62M |
| October 06, 2025 | 869.6 | 868.8 | 868.8 | 877.28 | 859.4 | 671,535 |
| October 03, 2025 | 871.8 | 871.4 | 871.4 | 879.8 | 860.2 | 965,569 |
| October 02, 2025 | 884.6 | 873.8 | 873.8 | 884.6 | 854.9 | 1.08M |