835.00
+2.8(+0.34%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 837.3 | 835 | 835 | 839.4 | 833.7 | 63,528 |
| December 03, 2025 | 835.9 | 832.2 | 832.2 | 837.9 | 831.2 | 20,437 |
| December 02, 2025 | 830.5 | 831.5 | 831.5 | 837.2 | 830.4 | 38,508 |
| December 01, 2025 | 831.4 | 829.8 | 829.8 | 834.8 | 825.7 | 244,064 |
| November 28, 2025 | 833.4 | 830.8 | 830.8 | 833.9 | 828.5 | 42,368 |
| November 27, 2025 | 831.4 | 831.7 | 831.7 | 833.1 | 826.3 | 22,235 |
| November 26, 2025 | 824.5 | 829.6 | 829.6 | 829.6 | 821 | 33,198 |
| November 25, 2025 | 813.5 | 819.4 | 819.4 | 821.7 | 811 | 139,629 |
| November 24, 2025 | 816.8 | 812 | 812 | 823.8 | 809.3 | 24,356 |
| November 21, 2025 | 801.7 | 809.8 | 809.8 | 813 | 798.7 | 28,058 |
| November 20, 2025 | 817.4 | 813.3 | 813.3 | 823.1 | 813.3 | 18,251 |
| November 19, 2025 | 809.8 | 810.3 | 810.3 | 817.8 | 807.1 | 23,810 |
| November 18, 2025 | 818.4 | 809.75 | 809.75 | 818.4 | 806.2 | 62,725 |
| November 17, 2025 | 830.9 | 822.6 | 822.6 | 833.7 | 822.4 | 9,015 |
| November 14, 2025 | 835.5 | 827.5 | 827.5 | 835.5 | 821.3 | 74,602 |
| November 13, 2025 | 846.5 | 838.7 | 838.7 | 848.2 | 837.7 | 11,552 |
| November 12, 2025 | 838 | 841.4 | 841.4 | 845.3 | 835.4 | 27,281 |
| November 11, 2025 | 828.8 | 836.7 | 836.7 | 836.7 | 823.8 | 44,985 |
| November 10, 2025 | 825 | 825.4 | 825.4 | 825.9 | 820 | 63,814 |
| November 07, 2025 | 820.2 | 811.1 | 811.1 | 822 | 809.1 | 39,874 |
| November 06, 2025 | 822.9 | 815.1 | 815.1 | 827.8 | 815.1 | 5,484 |
| November 05, 2025 | 816.4 | 821.7 | 821.7 | 826.6 | 812.2 | 63,554 |
| November 04, 2025 | 819 | 821.5 | 821.5 | 823.4 | 809.5 | 23,043 |
| November 03, 2025 | 826 | 825.4 | 825.4 | 828.7 | 820.5 | 107,535 |
| October 31, 2025 | 830.6 | 824.55 | 823.52 | 830.6 | 821.7 | 23,890 |
| October 30, 2025 | 830.8 | 828.9 | 827.86 | 833.1 | 823.2 | 32,798 |
| October 29, 2025 | 830.6 | 827.7 | 826.67 | 835.8 | 824.2 | 18,726 |
| October 28, 2025 | 830.6 | 828.4 | 827.37 | 833.6 | 827.2 | 277,956 |
| October 27, 2025 | 834 | 832.75 | 831.71 | 834 | 828.1 | 29,494 |
| October 24, 2025 | 832.8 | 830.95 | 829.91 | 834.4 | 826.5 | 39,330 |
| October 23, 2025 | 832.3 | 829.2 | 828.16 | 832.3 | 821.1 | 12,931 |
| October 22, 2025 | 827.4 | 825.85 | 824.82 | 830.3 | 823.7 | 50,533 |
| October 21, 2025 | 830.3 | 828.4 | 827.37 | 832.5 | 826.3 | 38,732 |
| October 20, 2025 | 825.4 | 829.3 | 828.26 | 830.1 | 823 | 20,947 |
| October 17, 2025 | 817.6 | 822.1 | 822.1 | 824.8 | 810.9 | 8,522 |
| October 16, 2025 | 824.5 | 826.2 | 826.2 | 828.3 | 820 | 16,796 |
| October 15, 2025 | 823.5 | 820 | 820 | 825.2 | 820 | 23,037 |
| October 14, 2025 | 812.1 | 815.35 | 815.35 | 816.1 | 807.1 | 105,917 |
| October 13, 2025 | 819.1 | 817.35 | 817.35 | 824.2 | 813.3 | 17,786 |
| October 10, 2025 | 825.3 | 813.75 | 813.75 | 828.1 | 809.8 | 11,725 |
| October 09, 2025 | 828.8 | 826.2 | 826.2 | 832.2 | 823.7 | 19,831 |
| October 08, 2025 | 821.6 | 829.1 | 829.1 | 829.1 | 820.1 | 20,374 |
| October 07, 2025 | 823.7 | 821.85 | 821.85 | 826 | 820.4 | 5,576 |
| October 06, 2025 | 825.1 | 822 | 822 | 826.3 | 819.2 | 14,130 |
| October 03, 2025 | 822.5 | 826.6 | 826.6 | 827 | 822.4 | 122,402 |
| October 02, 2025 | 825.6 | 822.35 | 822.35 | 826.8 | 814.2 | 51,423 |
| October 01, 2025 | 799.5 | 813.2 | 813.2 | 816.7 | 799.5 | 65,439 |
| September 30, 2025 | 801.9 | 805.2 | 805.2 | 806 | 799.1 | 20,032 |
| September 29, 2025 | 804.7 | 802.7 | 802.7 | 809.9 | 798.8 | 52,216 |
| September 26, 2025 | 796.5 | 800.25 | 800.25 | 802.6 | 791.2 | 10,796 |
| September 25, 2025 | 802.3 | 794.1 | 794.1 | 803 | 785.8 | 17,866 |
| September 24, 2025 | 801.9 | 799.65 | 799.65 | 803.4 | 796.3 | 60,504 |
| September 23, 2025 | 802 | 800.3 | 800.3 | 804.7 | 798.3 | 26,667 |
| September 22, 2025 | 800.7 | 797.1 | 797.1 | 805.8 | 796.5 | 26,477 |
| September 19, 2025 | 795.1 | 801.15 | 801.15 | 804.6 | 795.1 | 29,234 |
| September 18, 2025 | 797.1 | 796.9 | 796.9 | 801 | 792.7 | 44,374 |
| September 17, 2025 | 792.7 | 790.25 | 790.25 | 798.9 | 789.4 | 100,239 |
| September 16, 2025 | 794.9 | 789.7 | 789.7 | 806.3 | 789.7 | 77,501 |
| September 15, 2025 | 798.9 | 798.8 | 798.8 | 803 | 797.7 | 26,634 |
| September 12, 2025 | 792.8 | 795.3 | 795.3 | 799.3 | 792.8 | 13,842 |