827.50
+10(+1.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 823.5 | 827.5 | 827.5 | 836 | 819.5 | 675,214 |
| December 03, 2025 | 827.5 | 817.5 | 817.5 | 828.5 | 812 | 2.18M |
| December 02, 2025 | 837.5 | 824.5 | 824.5 | 841.5 | 824 | 919,387 |
| December 01, 2025 | 838.5 | 839.5 | 839.5 | 840 | 828 | 742,786 |
| November 28, 2025 | 846 | 841 | 841 | 846 | 840 | 676,674 |
| November 27, 2025 | 835 | 839.5 | 839.5 | 840 | 831.5 | 2M |
| November 26, 2025 | 834.5 | 834 | 834 | 847 | 820.5 | 3.32M |
| November 25, 2025 | 817 | 834 | 834 | 835.5 | 810 | 1.18M |
| November 24, 2025 | 806 | 811 | 811 | 814.5 | 805.5 | 1.43M |
| November 21, 2025 | 782 | 802 | 802 | 803 | 778.75 | 3.38M |
| November 20, 2025 | 794.5 | 788.5 | 788.5 | 794.5 | 786 | 1.37M |
| November 19, 2025 | 788.5 | 785 | 785 | 795 | 784.5 | 2.56M |
| November 18, 2025 | 780 | 789 | 789 | 789 | 777.5 | 2.32M |
| November 17, 2025 | 802.5 | 790.5 | 790.5 | 805 | 788 | 2.54M |
| November 14, 2025 | 812 | 799.5 | 799.5 | 812.4 | 795.5 | 1.53M |
| November 13, 2025 | 831.5 | 821 | 821 | 837.5 | 821 | 1.08M |
| November 12, 2025 | 827 | 831 | 831 | 835.5 | 823 | 2.61M |
| November 11, 2025 | 816.5 | 823.5 | 823.5 | 823.5 | 811.5 | 922,269 |
| November 10, 2025 | 810.5 | 812.5 | 812.5 | 816.5 | 809.5 | 872,510 |
| November 07, 2025 | 821.5 | 806.5 | 806.5 | 825.5 | 801.54 | 1.41M |
| November 06, 2025 | 848 | 820 | 820 | 850.5 | 819.5 | 5.5M |
| November 05, 2025 | 853.5 | 871 | 871 | 874 | 850.5 | 2.02M |
| November 04, 2025 | 865.5 | 852.5 | 852.5 | 868.53 | 849.5 | 1.51M |
| November 03, 2025 | 861 | 870 | 870 | 870.5 | 857 | 2.51M |
| October 31, 2025 | 868 | 863.5 | 863.5 | 872.5 | 861 | 976,935 |
| October 30, 2025 | 874.5 | 868.5 | 868.5 | 876 | 864.5 | 3.97M |
| October 29, 2025 | 881 | 871 | 871 | 881 | 866 | 1.82M |
| October 28, 2025 | 879 | 876.5 | 876.5 | 881.5 | 859.5 | 1.29M |
| October 27, 2025 | 882.5 | 880.5 | 880.5 | 887 | 874 | 2.49M |
| October 24, 2025 | 878 | 879 | 879 | 884 | 874 | 1.29M |
| October 23, 2025 | 861 | 872.5 | 872.5 | 874.5 | 858.5 | 1.21M |
| October 22, 2025 | 820.5 | 863.5 | 863.5 | 863.5 | 819.5 | 2.37M |
| October 21, 2025 | 807.5 | 812.5 | 812.5 | 812.75 | 801.5 | 1.3M |
| October 20, 2025 | 804 | 806 | 806 | 807.5 | 789 | 1.41M |
| October 17, 2025 | 810 | 804.5 | 804.5 | 818.19 | 800.5 | 1.25M |
| October 16, 2025 | 817 | 819 | 819 | 821.5 | 812 | 1.16M |
| October 15, 2025 | 823.5 | 819 | 819 | 823.5 | 816 | 1.83M |
| October 14, 2025 | 812.5 | 817.5 | 817.5 | 819.44 | 811.5 | 1.6M |
| October 13, 2025 | 811 | 816 | 816 | 823.04 | 811 | 1.16M |
| October 10, 2025 | 819 | 809 | 809 | 824 | 809 | 1.39M |
| October 09, 2025 | 824.5 | 817 | 817 | 831.5 | 817 | 898,365 |
| October 08, 2025 | 825 | 823.5 | 823.5 | 831.81 | 821.5 | 1.25M |
| October 07, 2025 | 825 | 823.5 | 823.5 | 828 | 811 | 1.06M |
| October 06, 2025 | 837 | 828 | 828 | 838.5 | 827.54 | 1.1M |
| October 03, 2025 | 837 | 838.5 | 838.5 | 841 | 829.5 | 1.57M |
| October 02, 2025 | 833 | 833.5 | 833.5 | 838.18 | 822.5 | 2.91M |
| October 01, 2025 | 829 | 830 | 830 | 830 | 816 | 4.22M |
| September 30, 2025 | 837.5 | 843.5 | 843.5 | 844 | 834 | 1.52M |
| September 29, 2025 | 836 | 836.5 | 836.5 | 840.04 | 830.5 | 2.88M |
| September 26, 2025 | 827.5 | 831.5 | 831.5 | 838.5 | 827 | 1.02M |
| September 25, 2025 | 847.5 | 832 | 832 | 855.5 | 832 | 1.05M |
| September 24, 2025 | 857.5 | 850 | 850 | 859 | 848 | 1.87M |
| September 23, 2025 | 847 | 858 | 858 | 872.5 | 847 | 1.64M |
| September 22, 2025 | 835 | 838.5 | 838.5 | 841.18 | 833 | 698,769 |
| September 19, 2025 | 839 | 838.5 | 838.5 | 839.5 | 827 | 2.89M |
| September 18, 2025 | 836 | 837.5 | 837.5 | 838.75 | 823.5 | 1.4M |
| September 17, 2025 | 833.5 | 837 | 837 | 842.5 | 828.5 | 1.14M |
| September 16, 2025 | 851 | 830 | 830 | 856 | 824 | 2.03M |
| September 15, 2025 | 826 | 828.5 | 828.5 | 845 | 824.5 | 1.17M |
| September 12, 2025 | 839 | 838 | 838 | 848 | 828.5 | 839,367 |