924.60
+7.35(+0.80%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 920.53 | 917.25 | 917.25 | 922 | 917.25 | 90,644 |
| November 07, 2025 | 918.05 | 904.75 | 904.75 | 918.75 | 904.63 | 97,385 |
| November 06, 2025 | 925.75 | 916.75 | 916.75 | 929.45 | 916.75 | 77,098 |
| November 05, 2025 | 924.09 | 930 | 930 | 932.21 | 923.44 | 95,209 |
| November 04, 2025 | 918.75 | 925.5 | 925.5 | 926.96 | 918.75 | 79,478 |
| November 03, 2025 | 931.25 | 922.5 | 922.5 | 932.25 | 919.75 | 111,855 |
| October 31, 2025 | 932.5 | 925.63 | 925.63 | 938 | 923.83 | 87,758 |
| October 30, 2025 | 932 | 933.5 | 933.5 | 935.1 | 927.86 | 85,825 |
| October 29, 2025 | 929.5 | 930 | 930 | 932.04 | 928.57 | 144,737 |
| October 28, 2025 | 919.75 | 923 | 923 | 924.9 | 919.21 | 87,665 |
| October 27, 2025 | 915.74 | 917.13 | 917.13 | 918.25 | 913.88 | 81,183 |
| October 24, 2025 | 907.5 | 913.75 | 913.75 | 914 | 906.38 | 79,954 |
| October 23, 2025 | 902.25 | 904.25 | 904.25 | 904.94 | 899.5 | 544,529 |
| October 22, 2025 | 906.5 | 900.13 | 900.13 | 907.25 | 900.13 | 212,424 |
| October 21, 2025 | 899.5 | 900.75 | 900.75 | 902.09 | 898.25 | 92,387 |
| October 20, 2025 | 892.25 | 897.13 | 897.13 | 898.15 | 889.87 | 134,768 |
| October 17, 2025 | 874.5 | 885.63 | 885.63 | 887.79 | 872.25 | 77,050 |
| October 16, 2025 | 892 | 889.5 | 889.5 | 892.52 | 888.7 | 152,572 |
| October 15, 2025 | 895 | 894 | 894 | 900.03 | 894 | 56,977 |
| October 14, 2025 | 890 | 891.13 | 891.13 | 891.83 | 885.57 | 60,547 |
| October 13, 2025 | 890 | 892 | 892 | 892.12 | 883.63 | 125,655 |
| October 10, 2025 | 903.75 | 888.38 | 888.38 | 907.31 | 888.38 | 105,832 |
| October 09, 2025 | 902.05 | 903.75 | 903.75 | 903.75 | 900.5 | 99,621 |
| October 08, 2025 | 898 | 900 | 900 | 900 | 895.75 | 72,680 |
| October 07, 2025 | 898.5 | 894.88 | 894.88 | 902.14 | 894.88 | 83,098 |
| October 06, 2025 | 900.83 | 897.88 | 897.88 | 902.25 | 896 | 107,818 |
| October 03, 2025 | 900.63 | 899.5 | 899.5 | 901.8 | 897.31 | 105,296 |
| October 02, 2025 | 893.93 | 897.75 | 897.75 | 899.94 | 893.29 | 121,478 |
| October 01, 2025 | 884.5 | 891.5 | 891.5 | 892.5 | 884.5 | 197,910 |
| September 30, 2025 | 887.75 | 887.63 | 887.63 | 889.22 | 886.56 | 165,261 |
| September 29, 2025 | 891.25 | 889.63 | 889.63 | 893.25 | 889.47 | 94,133 |
| September 26, 2025 | 890.19 | 886.88 | 886.88 | 890.25 | 885.7 | 98,570 |
| September 25, 2025 | 885.11 | 888.5 | 888.5 | 889.5 | 884.5 | 74,185 |
| September 24, 2025 | 886.75 | 888 | 888 | 890.25 | 886.48 | 100,268 |
| September 23, 2025 | 887.52 | 888 | 888 | 889.46 | 885.46 | 167,626 |
| September 22, 2025 | 884.25 | 885.88 | 885.88 | 887.2 | 881.58 | 178,328 |
| September 19, 2025 | 880.5 | 882.88 | 882.88 | 885.93 | 880.5 | 107,159 |
| September 18, 2025 | 875.25 | 879 | 879 | 880.55 | 872.75 | 125,036 |
| September 17, 2025 | 869.5 | 868.88 | 868.88 | 870 | 867.5 | 145,150 |
| September 16, 2025 | 873.25 | 868 | 868 | 874.6 | 866.77 | 103,538 |
| September 15, 2025 | 876.75 | 873.5 | 873.5 | 876.75 | 870.25 | 108,290 |
| September 12, 2025 | 873.25 | 875.13 | 875.13 | 876.87 | 873.25 | 73,744 |
| September 11, 2025 | 871.5 | 873.88 | 873.88 | 874.03 | 868.97 | 204,242 |
| September 10, 2025 | 869.5 | 867.5 | 867.5 | 870.95 | 866.65 | 123,517 |
| September 09, 2025 | 869 | 867.88 | 867.88 | 869 | 865.38 | 142,821 |
| September 08, 2025 | 869.36 | 869.25 | 869.25 | 871.25 | 866.49 | 82,945 |
| September 05, 2025 | 878.75 | 867.88 | 867.88 | 878.75 | 866.38 | 651,047 |
| September 04, 2025 | 872 | 874.63 | 874.63 | 874.63 | 870.21 | 89,187 |
| September 03, 2025 | 870 | 868.25 | 868.25 | 873 | 867.79 | 2.1M |
| September 02, 2025 | 865.25 | 864.25 | 864.25 | 869.32 | 863.54 | 115,505 |
| September 01, 2025 | 864.41 | 864.63 | 864.63 | 866.25 | 862.97 | 47,730 |
| August 29, 2025 | 869.75 | 864.63 | 864.63 | 871.19 | 864.38 | 87,610 |
| August 28, 2025 | 869.5 | 866.38 | 866.38 | 871.5 | 865.27 | 150,896 |
| August 27, 2025 | 869 | 869.75 | 869.75 | 871.75 | 868.86 | 87,261 |
| August 26, 2025 | 865.75 | 864.63 | 864.63 | 867 | 863.86 | 76,931 |
| August 22, 2025 | 862.51 | 867.63 | 867.63 | 868.39 | 862.25 | 45,638 |
| August 21, 2025 | 862.07 | 862.13 | 862.13 | 863.5 | 857.66 | 59,380 |
| August 20, 2025 | 861.75 | 862 | 858.37 | 864.4 | 860.54 | 35,564 |
| August 19, 2025 | 861 | 864.13 | 860.48 | 867.06 | 860.86 | 70,406 |
| August 18, 2025 | 862.5 | 862.5 | 862.5 | 863.6 | 857 | 61,474 |