815.00
-1(-0.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 814 | 815 | 815 | 818 | 813.7 | 346,098 |
| December 03, 2025 | 805 | 816 | 816 | 816 | 805 | 1.34M |
| December 02, 2025 | 810 | 812 | 812 | 815 | 807.58 | 1.96M |
| December 01, 2025 | 812 | 818 | 818 | 818 | 809.2 | 1.39M |
| November 28, 2025 | 813 | 820 | 820 | 820 | 812 | 771,878 |
| November 27, 2025 | 800 | 815 | 815 | 815 | 800 | 1.19M |
| November 26, 2025 | 807 | 807 | 807 | 807 | 797.63 | 981,003 |
| November 25, 2025 | 803 | 808 | 808 | 808 | 792 | 1.19M |
| November 24, 2025 | 807 | 802 | 802 | 807 | 798 | 684,425 |
| November 21, 2025 | 780 | 804 | 804 | 804 | 780 | 1.23M |
| November 20, 2025 | 801 | 795 | 795 | 801 | 790.9 | 723,326 |
| November 19, 2025 | 799 | 796 | 796 | 799 | 792 | 1.25M |
| November 18, 2025 | 792 | 797 | 797 | 797 | 787.46 | 1.21M |
| November 17, 2025 | 801 | 803 | 803 | 806.02 | 798.1 | 969,869 |
| November 14, 2025 | 808 | 808 | 808 | 809.5 | 796.73 | 848,229 |
| November 13, 2025 | 820 | 814 | 814 | 828.25 | 810 | 864,109 |
| November 12, 2025 | 827.86 | 820 | 820 | 831 | 820 | 758,956 |
| November 11, 2025 | 823 | 830 | 830 | 830 | 821 | 870,735 |
| November 10, 2025 | 818 | 822 | 822 | 825 | 816 | 569,939 |
| November 07, 2025 | 832.06 | 816 | 816 | 837 | 809 | 792,414 |
| November 06, 2025 | 854 | 832 | 832 | 857.5 | 831 | 989,620 |
| November 05, 2025 | 849 | 856 | 856 | 857 | 842.92 | 659,638 |
| November 04, 2025 | 845 | 849 | 849 | 849.5 | 839.32 | 614,183 |
| November 03, 2025 | 846 | 850 | 850 | 853 | 846 | 829,396 |
| October 31, 2025 | 852 | 849 | 849 | 852.52 | 846 | 564,689 |
| October 30, 2025 | 855 | 853 | 853 | 856 | 846 | 795,068 |
| October 29, 2025 | 874 | 855 | 855 | 874 | 854.1 | 988,074 |
| October 28, 2025 | 873 | 872 | 872 | 874 | 869 | 713,131 |
| October 27, 2025 | 870 | 873 | 873 | 875 | 867.73 | 583,780 |
| October 24, 2025 | 862 | 871 | 871 | 872 | 861 | 793,758 |
| October 23, 2025 | 853 | 860 | 860 | 860.44 | 850 | 808,202 |
| October 22, 2025 | 853 | 851 | 851 | 853 | 845 | 3.66M |
| October 21, 2025 | 850 | 850 | 850 | 854 | 844 | 1.08M |
| October 20, 2025 | 847 | 851 | 851 | 851 | 841 | 816,733 |
| October 17, 2025 | 841 | 849 | 849 | 849 | 837 | 901,248 |
| October 16, 2025 | 849.44 | 852 | 852 | 852 | 845 | 688,172 |
| October 15, 2025 | 852.04 | 849 | 849 | 856 | 842 | 853,226 |
| October 14, 2025 | 843.72 | 850 | 850 | 850 | 843.72 | 758,479 |
| October 13, 2025 | 841 | 849 | 849 | 852 | 840 | 823,285 |
| October 10, 2025 | 852 | 849 | 849 | 855 | 843 | 803,668 |
| October 09, 2025 | 851 | 850 | 850 | 855 | 844.35 | 599,771 |
| October 08, 2025 | 855.1 | 864 | 852.6 | 864 | 853.57 | 959,889 |
| October 07, 2025 | 851.25 | 854 | 842.74 | 855 | 850 | 1.05M |
| October 06, 2025 | 851 | 852 | 840.76 | 857 | 848.03 | 996,035 |
| October 03, 2025 | 852.44 | 856 | 844.71 | 857.11 | 849.01 | 601,647 |
| October 02, 2025 | 860 | 854 | 842.74 | 861 | 849 | 970,196 |
| October 01, 2025 | 856.61 | 860 | 848.66 | 863.04 | 855.19 | 768,895 |
| September 30, 2025 | 853 | 861 | 849.64 | 861 | 851.01 | 810,776 |
| September 29, 2025 | 849 | 855 | 843.72 | 855 | 844 | 688,749 |
| September 26, 2025 | 843 | 847 | 847 | 847 | 842 | 620,499 |
| September 25, 2025 | 854 | 845 | 845 | 854 | 843 | 629,318 |
| September 24, 2025 | 853 | 852 | 852 | 854.01 | 847 | 816,257 |
| September 23, 2025 | 853 | 855 | 855 | 861 | 853 | 842,445 |
| September 22, 2025 | 862 | 854 | 854 | 867 | 852.3 | 552,900 |
| September 19, 2025 | 864 | 862 | 862 | 871 | 860 | 637,793 |
| September 18, 2025 | 858 | 871 | 871 | 871 | 858 | 756,022 |
| September 17, 2025 | 861 | 862 | 862 | 865 | 858 | 540,959 |
| September 16, 2025 | 860 | 858 | 858 | 865 | 853.3 | 657,380 |
| September 15, 2025 | 865 | 864 | 864 | 871 | 860 | 652,641 |
| September 12, 2025 | 869 | 868 | 868 | 872 | 865.6 | 663,355 |