977.85
+3.4(+0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 975.92 | 977.85 | 977.85 | 979.34 | 975.92 | 11,668 |
| December 03, 2025 | 985.06 | 974.45 | 974.45 | 985.06 | 974.45 | 2,028 |
| December 02, 2025 | 981.8 | 982.25 | 982.25 | 985.72 | 981.4 | 510 |
| December 01, 2025 | 980.2 | 983 | 983 | 983 | 975.2 | 83,283 |
| November 28, 2025 | 978.2 | 976.7 | 976.7 | 978.2 | 974.7 | 42,438 |
| November 27, 2025 | 970.3 | 974.65 | 974.65 | 975.55 | 970.3 | 826 |
| November 26, 2025 | 966.9 | 973.95 | 973.95 | 973.95 | 966.9 | 38 |
| November 25, 2025 | 959.1 | 963.55 | 963.55 | 963.55 | 955.11 | 17,502 |
| November 24, 2025 | 958.7 | 958.7 | 958.7 | 962.94 | 955.4 | 5,374 |
| November 21, 2025 | 951.42 | 951.3 | 951.3 | 956.2 | 951.3 | 471 |
| November 20, 2025 | 966.5 | 960 | 960 | 966.5 | 960 | 1,230 |
| November 19, 2025 | 955.4 | 958.85 | 958.85 | 963.09 | 955 | 2,013 |
| November 18, 2025 | 959.6 | 955.55 | 955.55 | 962.66 | 954.4 | 1,977 |
| November 17, 2025 | 982.4 | 971.75 | 971.75 | 982.6 | 971.75 | 1,293 |
| November 14, 2025 | 987.5 | 981 | 981 | 987.5 | 973.9 | 286 |
| November 13, 2025 | 1,000.2 | 990.65 | 990.65 | 1,000.2 | 990.65 | 641 |
| November 12, 2025 | 990 | 994.4 | 994.4 | 997.14 | 990 | 9,727 |
| November 11, 2025 | 979.3 | 985.4 | 985.4 | 985.4 | 979.3 | 370 |
| November 10, 2025 | 967.57 | 970.1 | 970.1 | 971.3 | 962.9 | 3,408 |
| November 07, 2025 | 963 | 956.5 | 956.5 | 965.7 | 956.5 | 181 |
| November 06, 2025 | 966.8 | 962.9 | 962.9 | 969.5 | 962.9 | 35 |
| November 05, 2025 | 968.25 | 967.7 | 967.7 | 969.05 | 967.7 | 678 |
| November 04, 2025 | 955.4 | 965.75 | 965.75 | 965.75 | 954.79 | 685 |
| November 03, 2025 | 964.8 | 963.85 | 963.85 | 970.1 | 963.85 | 3,525 |
| October 31, 2025 | 974.8 | 965.9 | 965.9 | 974.8 | 964.91 | 1,694 |
| October 30, 2025 | 978.8 | 971 | 971 | 978.8 | 965.5 | 831 |
| October 29, 2025 | 974.8 | 972.95 | 972.95 | 975.4 | 971.1 | 56 |
| October 28, 2025 | 965.74 | 969.5 | 969.5 | 971.3 | 965.74 | 5,071 |
| October 27, 2025 | 964.6 | 967.95 | 967.95 | 968.8 | 964.6 | 313 |
| October 24, 2025 | 960.4 | 966.35 | 966.35 | 966.35 | 960.4 | 8 |
| October 23, 2025 | 957.68 | 963.3 | 963.3 | 964 | 957.68 | 3,359 |
| October 22, 2025 | 957.15 | 955.55 | 955.55 | 957.81 | 955.55 | 5,306 |
| October 21, 2025 | 952.9 | 955.5 | 955.5 | 956.96 | 952.9 | 3,334 |
| October 20, 2025 | 954.3 | 956.35 | 956.35 | 956.35 | 952.32 | 244 |
| October 17, 2025 | 946.4 | 949.6 | 949.6 | 952.7 | 940.6 | 9,095 |
| October 16, 2025 | 951.1 | 955.75 | 955.75 | 955.75 | 950.71 | 463 |
| October 15, 2025 | 953.94 | 951.25 | 951.25 | 955.5 | 950.8 | 1,119 |
| October 14, 2025 | 941.4 | 947.35 | 947.35 | 947.35 | 941.4 | 756 |
| October 13, 2025 | 949 | 944.65 | 944.65 | 953.4 | 942.2 | 1,605 |
| October 10, 2025 | 956.03 | 943.3 | 943.3 | 956.03 | 943.3 | 2,806 |
| October 09, 2025 | 953.53 | 952.7 | 952.7 | 958.2 | 952.7 | 705 |
| October 08, 2025 | 948.93 | 954 | 954 | 954 | 948.93 | 562 |
| October 07, 2025 | 954.1 | 949.9 | 949.9 | 954.79 | 949.88 | 2,315 |
| October 06, 2025 | 953.1 | 952.97 | 952.97 | 953.1 | 950.61 | 551 |
| October 03, 2025 | 956.1 | 953.9 | 953.9 | 956.47 | 953.9 | 617 |
| October 02, 2025 | 954.38 | 951.15 | 951.15 | 954.38 | 951.15 | 54 |
| October 01, 2025 | 941.6 | 946.7 | 946.7 | 946.7 | 939.4 | 54,691 |
| September 30, 2025 | 942.6 | 938.05 | 938.05 | 942.6 | 935.8 | 66 |
| September 29, 2025 | 933.2 | 937.7 | 937.7 | 938.7 | 933.2 | 1,296 |
| September 26, 2025 | 935.9 | 936.25 | 936.25 | 936.25 | 935.1 | 36 |
| September 25, 2025 | 937.8 | 930.3 | 930.3 | 937.8 | 930.3 | 4 |
| September 24, 2025 | 940.4 | 934.05 | 934.05 | 940.4 | 931.9 | 30 |
| September 23, 2025 | 935.6 | 935.7 | 935.7 | 938.27 | 935.6 | 126 |
| September 22, 2025 | 931.49 | 932.6 | 932.6 | 933.8 | 931.19 | 1,999 |
| September 19, 2025 | 936.16 | 934 | 934 | 936.16 | 934 | 178 |
| September 18, 2025 | 929.1 | 932.35 | 932.35 | 932.35 | 928.7 | 2,171 |
| September 17, 2025 | 923.1 | 922.45 | 922.45 | 927.8 | 922.1 | 18,204 |
| September 16, 2025 | 929.9 | 924.3 | 924.3 | 932 | 924.3 | 4,842 |
| September 15, 2025 | 924.2 | 930.6 | 930.6 | 937.6 | 924.2 | 59,224 |
| September 12, 2025 | 928.9 | 928.65 | 928.65 | 929.03 | 927.8 | 321 |