811.10
-4(-0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 788.8 | 795.2 | 795.2 | 798.8 | 788.8 | 10,438 |
| September 10, 2025 | 797.5 | 794.7 | 794.7 | 801.6 | 791.7 | 65,879 |
| September 09, 2025 | 796.2 | 792.7 | 792.7 | 796.4 | 790.9 | 11,960 |
| September 08, 2025 | 797.8 | 793.35 | 793.35 | 797.8 | 788.1 | 45,492 |
| September 05, 2025 | 794 | 788 | 788 | 795.6 | 786.8 | 17,601 |
| September 04, 2025 | 785.7 | 792.3 | 792.3 | 793.7 | 782.8 | 69,001 |
| September 03, 2025 | 778.1 | 783.1 | 783.1 | 786.8 | 778.1 | 129,340 |
| September 02, 2025 | 785.5 | 778 | 778 | 793 | 778 | 210,478 |
| September 01, 2025 | 793.2 | 791 | 791 | 797.6 | 789.6 | 38,657 |
| August 29, 2025 | 793.1 | 788.5 | 788.5 | 798.7 | 788.5 | 59,220 |
| August 28, 2025 | 802.8 | 795.2 | 795.2 | 802.8 | 792.8 | 10,297 |
| August 27, 2025 | 794.8 | 795 | 795 | 801 | 792.4 | 15,259 |
| August 26, 2025 | 801.34 | 795.1 | 795.1 | 801.34 | 790.4 | 14,005 |
| August 22, 2025 | 803.4 | 807.95 | 807.95 | 811.6 | 801.4 | 19,859 |
| August 21, 2025 | 803.68 | 801 | 801 | 805.7 | 798.4 | 27,258 |
| August 20, 2025 | 805.5 | 803.5 | 803.5 | 806.4 | 799.9 | 58,980 |
| August 19, 2025 | 799.7 | 803.9 | 803.9 | 805.2 | 796.8 | 63,257 |
| August 18, 2025 | 797.9 | 799.2 | 799.2 | 799.2 | 794.1 | 73,127 |
| August 15, 2025 | 797.9 | 797.95 | 797.95 | 799.9 | 796 | 12,235 |