931.60
+12.5(+1.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 926.8 | 931.6 | 931.6 | 936.6 | 915.3 | 181,210 |
| December 03, 2025 | 940 | 919.1 | 919.1 | 940 | 915.7 | 192,976 |
| December 02, 2025 | 947.1 | 928.9 | 928.9 | 950.7 | 925.3 | 294,095 |
| December 01, 2025 | 937.3 | 933.6 | 933.6 | 942 | 925.1 | 151,211 |
| November 28, 2025 | 938.44 | 945.4 | 945.4 | 948 | 938.44 | 181,675 |
| November 27, 2025 | 930 | 944.8 | 944.8 | 944.8 | 919.5 | 546,323 |
| November 26, 2025 | 910.7 | 924.5 | 924.5 | 924.5 | 894.6 | 533,361 |
| November 25, 2025 | 893.64 | 911 | 911 | 915.4 | 880.4 | 479,926 |
| November 24, 2025 | 905.4 | 886.7 | 886.7 | 905.4 | 880.8 | 335,927 |
| November 21, 2025 | 871 | 883.9 | 883.9 | 887.1 | 871 | 296,165 |
| November 20, 2025 | 885 | 879.1 | 879.1 | 895.2 | 875.8 | 217,740 |
| November 19, 2025 | 880 | 887.5 | 887.5 | 903.2 | 880 | 138,627 |
| November 18, 2025 | 899.2 | 892.8 | 892.8 | 899.2 | 885.5 | 472,443 |
| November 17, 2025 | 931.3 | 898.9 | 898.9 | 933.4 | 896.6 | 239,934 |
| November 14, 2025 | 940.7 | 914.7 | 914.7 | 940.7 | 904.7 | 361,636 |
| November 13, 2025 | 940 | 927.6 | 927.6 | 952.3 | 905.6 | 601,334 |
| November 12, 2025 | 978.7 | 952 | 952 | 978.7 | 952 | 182,238 |
| November 11, 2025 | 965 | 956.8 | 956.8 | 965 | 944.6 | 179,728 |
| November 10, 2025 | 932.9 | 952.8 | 952.8 | 958.2 | 930.9 | 366,524 |
| November 07, 2025 | 950 | 930 | 930 | 950 | 922 | 180,849 |
| November 06, 2025 | 957.7 | 942 | 942 | 960 | 940.1 | 1.35M |
| November 05, 2025 | 941 | 956.8 | 956.8 | 960.2 | 933.7 | 257,534 |
| November 04, 2025 | 935 | 940.5 | 940.5 | 951.6 | 932.8 | 249,051 |
| November 03, 2025 | 950 | 948.7 | 948.7 | 962.4 | 939.8 | 295,705 |
| October 31, 2025 | 971 | 952 | 952 | 977.2 | 951.7 | 314,957 |
| October 30, 2025 | 1,009.8 | 974.3 | 974.3 | 1,009.8 | 974.3 | 280,061 |
| October 29, 2025 | 995 | 991.6 | 991.6 | 996.2 | 987.3 | 206,451 |
| October 28, 2025 | 980.1 | 992.3 | 992.3 | 994 | 980.1 | 711,873 |
| October 27, 2025 | 987.5 | 990 | 990 | 1,000 | 986 | 745,527 |
| October 24, 2025 | 982.8 | 986.2 | 986.2 | 989 | 976.7 | 692,104 |
| October 23, 2025 | 957 | 977 | 977 | 977 | 954.3 | 471,059 |
| October 22, 2025 | 930.4 | 955.5 | 955.5 | 955.5 | 913 | 257,033 |
| October 21, 2025 | 895 | 906.7 | 906.7 | 914.6 | 895 | 199,337 |
| October 20, 2025 | 910 | 910.4 | 910.4 | 916.3 | 906.4 | 211,204 |
| October 17, 2025 | 907.4 | 911.9 | 911.9 | 922.8 | 907.4 | 176,420 |
| October 16, 2025 | 920 | 927.2 | 927.2 | 927.2 | 916 | 153,962 |
| October 15, 2025 | 930 | 920 | 920 | 930 | 919.9 | 99,921 |
| October 14, 2025 | 911 | 919.2 | 919.2 | 924.6 | 905.47 | 207,782 |
| October 13, 2025 | 883.2 | 908.7 | 908.7 | 916.9 | 883.2 | 873,355 |
| October 10, 2025 | 933.6 | 901.8 | 901.8 | 933.6 | 898.8 | 310,547 |
| October 09, 2025 | 899 | 915 | 915 | 920 | 899 | 208,434 |
| October 08, 2025 | 931.5 | 912.1 | 912.1 | 931.5 | 900.5 | 191,097 |
| October 07, 2025 | 929.3 | 902.5 | 902.5 | 929.3 | 902.5 | 233,239 |
| October 06, 2025 | 914.1 | 911.6 | 911.6 | 935.02 | 911.6 | 243,956 |
| October 03, 2025 | 916.3 | 932.4 | 932.4 | 934.1 | 916.3 | 209,509 |
| October 02, 2025 | 918.6 | 912.5 | 912.5 | 927.8 | 911.8 | 261,244 |
| October 01, 2025 | 890.9 | 918 | 918 | 932.3 | 890.3 | 319,183 |
| September 30, 2025 | 912.1 | 911.9 | 911.9 | 918 | 906 | 374,993 |
| September 29, 2025 | 918.8 | 909.3 | 909.3 | 918.8 | 904.6 | 319,112 |
| September 26, 2025 | 896.2 | 906.9 | 906.9 | 912.4 | 889.2 | 337,147 |
| September 25, 2025 | 891.7 | 890.3 | 890.3 | 895.1 | 888.9 | 1.64M |
| September 24, 2025 | 900 | 896.8 | 896.8 | 909.5 | 894.1 | 365,905 |
| September 23, 2025 | 895 | 902 | 902 | 910.6 | 894.5 | 240,105 |
| September 22, 2025 | 900 | 888.4 | 888.4 | 900 | 874.4 | 325,318 |
| September 19, 2025 | 900 | 882.9 | 882.9 | 900 | 873.7 | 497,625 |
| September 18, 2025 | 874.9 | 886.7 | 886.7 | 886.7 | 871.4 | 1.72M |
| September 17, 2025 | 857 | 878.2 | 878.2 | 883.2 | 857 | 321,122 |
| September 16, 2025 | 886 | 875 | 875 | 891.9 | 871.5 | 335,363 |
| September 15, 2025 | 896.1 | 880 | 880 | 900.5 | 876.5 | 476,516 |
| September 12, 2025 | 905 | 890.3 | 890.3 | 905 | 878.4 | 992,063 |