693.50
-10.125(-1.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 703.25 | 693.5 | 693.5 | 703.5 | 693.5 | 128,939 |
| December 03, 2025 | 706.75 | 703.63 | 703.63 | 709.75 | 703.35 | 246,055 |
| December 02, 2025 | 712.25 | 705.5 | 705.5 | 712.5 | 703.81 | 44,566 |
| December 01, 2025 | 712.76 | 712.38 | 712.38 | 713.25 | 708.5 | 203,847 |
| November 28, 2025 | 708.5 | 709.75 | 709.75 | 710.99 | 707.18 | 20,743 |
| November 27, 2025 | 708 | 707 | 707 | 709.25 | 704.25 | 42,301 |
| November 26, 2025 | 704.75 | 708 | 708 | 708 | 700.5 | 14,416 |
| November 25, 2025 | 696.25 | 700 | 700 | 700.94 | 696.21 | 64,377 |
| November 24, 2025 | 708.73 | 698.25 | 698.25 | 708.73 | 698.25 | 22,972 |
| November 21, 2025 | 703 | 705.88 | 705.88 | 713.25 | 702 | 233,933 |
| November 20, 2025 | 693.5 | 702.38 | 702.38 | 702.38 | 690.25 | 40,807 |
| November 19, 2025 | 696.75 | 692.25 | 692.25 | 698 | 690.76 | 107,769 |
| November 18, 2025 | 693.5 | 694 | 694 | 698.99 | 693.1 | 63,491 |
| November 17, 2025 | 694.74 | 694.5 | 694.5 | 698.39 | 694.5 | 48,130 |
| November 14, 2025 | 698.5 | 693.5 | 693.5 | 701.5 | 693 | 93,660 |
| November 13, 2025 | 698.25 | 696 | 696 | 700.5 | 696 | 8,328 |
| November 12, 2025 | 702 | 701.25 | 701.25 | 703.5 | 699 | 41,436 |
| November 11, 2025 | 692.24 | 696.25 | 696.25 | 696.5 | 691.3 | 80,766 |
| November 10, 2025 | 689.4 | 687.25 | 687.25 | 692 | 686.5 | 100,480 |
| November 07, 2025 | 687.1 | 693 | 693 | 694.5 | 686.25 | 56,176 |
| November 06, 2025 | 691.5 | 687.5 | 687.5 | 691.75 | 684.5 | 81,788 |
| November 05, 2025 | 696.5 | 691.75 | 691.75 | 696.5 | 690.75 | 118,585 |
| November 04, 2025 | 688 | 692.38 | 692.38 | 694.76 | 686.75 | 89,796 |
| November 03, 2025 | 690.25 | 684.5 | 684.5 | 691.25 | 684 | 36,924 |
| October 31, 2025 | 688.25 | 689.13 | 689.13 | 691.25 | 688 | 128,331 |
| October 30, 2025 | 690.34 | 694.13 | 694.13 | 694.25 | 688.75 | 140,204 |
| October 29, 2025 | 694.5 | 691.5 | 691.5 | 701.71 | 690 | 15,911 |
| October 28, 2025 | 701.25 | 701.75 | 701.75 | 706.5 | 700.75 | 9,683 |
| October 27, 2025 | 712 | 702 | 702 | 712 | 701.5 | 27,443 |
| October 24, 2025 | 707 | 707.5 | 707.5 | 711 | 705.75 | 167,616 |
| October 23, 2025 | 709.75 | 705.75 | 705.75 | 710.25 | 705.75 | 207,700 |
| October 22, 2025 | 704.25 | 710.5 | 710.5 | 711.75 | 702 | 237,920 |
| October 21, 2025 | 705.25 | 700.75 | 700.75 | 709.13 | 700.07 | 22,482 |
| October 20, 2025 | 705.5 | 701.88 | 701.88 | 705.5 | 701.25 | 160,942 |
| October 17, 2025 | 693.25 | 703.5 | 703.5 | 703.5 | 689.75 | 148,066 |
| October 16, 2025 | 701.25 | 701.5 | 701.5 | 704 | 699.37 | 129,859 |
| October 15, 2025 | 701.5 | 702.63 | 702.63 | 707.81 | 701.5 | 113,414 |
| October 14, 2025 | 694.25 | 698.63 | 698.63 | 700.25 | 692.25 | 33,123 |
| October 13, 2025 | 694 | 690.25 | 690.25 | 696.75 | 688.75 | 124,334 |
| October 10, 2025 | 695.5 | 696.13 | 696.13 | 700.5 | 693.5 | 120,055 |
| October 09, 2025 | 689.58 | 691.88 | 691.88 | 692.11 | 686.85 | 39,147 |
| October 08, 2025 | 688.5 | 685.5 | 685.5 | 690.75 | 682 | 45,543 |
| October 07, 2025 | 678.8 | 684.5 | 684.5 | 684.5 | 678.5 | 6,323 |
| October 06, 2025 | 683.26 | 678.63 | 678.63 | 686.25 | 678.63 | 14,043 |
| October 03, 2025 | 687 | 682.63 | 682.63 | 687 | 682.58 | 15,482 |
| October 02, 2025 | 683.75 | 686.25 | 686.25 | 687.25 | 683.25 | 10,486 |
| October 01, 2025 | 689.25 | 684.5 | 684.5 | 689.25 | 681 | 75,914 |
| September 30, 2025 | 687.5 | 689.5 | 689.5 | 689.5 | 686.28 | 97,435 |
| September 29, 2025 | 689.48 | 686 | 686 | 689.5 | 683.29 | 63,950 |
| September 26, 2025 | 693 | 687.75 | 687.75 | 693.75 | 687.5 | 60,184 |
| September 25, 2025 | 689.25 | 693.5 | 693.5 | 698.75 | 689.25 | 43,074 |
| September 24, 2025 | 689.5 | 691.5 | 691.5 | 693 | 685.25 | 39,995 |
| September 23, 2025 | 685.06 | 681.75 | 681.75 | 687 | 680.75 | 34,462 |
| September 22, 2025 | 693.75 | 686.25 | 686.25 | 693.75 | 686.25 | 68,857 |
| September 19, 2025 | 692.09 | 692.5 | 692.5 | 695.5 | 690.75 | 12,244 |
| September 18, 2025 | 693.5 | 694.13 | 694.13 | 697 | 692 | 3,056 |
| September 17, 2025 | 687.5 | 693 | 693 | 694 | 686.34 | 56,942 |
| September 16, 2025 | 686.25 | 686.5 | 686.5 | 688.75 | 683.27 | 166,439 |
| September 15, 2025 | 697.5 | 690.75 | 690.75 | 697.5 | 690.75 | 98,197 |
| September 12, 2025 | 698.88 | 697.13 | 697.13 | 699.5 | 696.5 | 36,132 |