955.90
+2.7(+0.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 956.2 | 955.9 | 955.9 | 958.48 | 955.9 | 36,958 |
| December 03, 2025 | 959.2 | 953.2 | 953.2 | 961.36 | 952.72 | 10,047 |
| December 02, 2025 | 957.8 | 957.2 | 957.2 | 961.53 | 956.6 | 23,464 |
| December 01, 2025 | 958.2 | 957.5 | 957.5 | 960.2 | 954.29 | 38,512 |
| November 28, 2025 | 953.4 | 955.9 | 955.9 | 956.9 | 953.4 | 20,122 |
| November 27, 2025 | 954.3 | 952.75 | 952.75 | 955 | 953.12 | 1,994 |
| November 26, 2025 | 950.1 | 954.45 | 954.45 | 954.45 | 950.1 | 18,932 |
| November 25, 2025 | 941.8 | 944.7 | 944.7 | 945.7 | 938.8 | 30,653 |
| November 24, 2025 | 953.7 | 942.55 | 942.55 | 953.7 | 942.55 | 6,167 |
| November 21, 2025 | 942.4 | 940.8 | 940.8 | 943.21 | 936.6 | 181 |
| November 20, 2025 | 954.4 | 946.3 | 946.3 | 955.3 | 946.3 | 3,137 |
| November 19, 2025 | 940.3 | 945.2 | 945.2 | 949.83 | 940.3 | 1,261 |
| November 18, 2025 | 948.8 | 942.15 | 942.15 | 948.8 | 940.2 | 85 |
| November 17, 2025 | 956 | 953.7 | 953.7 | 956.03 | 953.7 | 2,701 |
| November 14, 2025 | 964.03 | 960.7 | 960.7 | 964.97 | 957.5 | 132,462 |
| November 13, 2025 | 968.94 | 968.6 | 968.6 | 968.94 | 968.6 | 1,734 |
| November 12, 2025 | 977 | 974.45 | 974.45 | 978.03 | 970.49 | 18,076 |
| November 11, 2025 | 960.3 | 967.8 | 967.8 | 968.13 | 960.2 | 569 |
| November 10, 2025 | 951.12 | 953.3 | 952.9 | 956.3 | 950.1 | 10,146 |
| November 07, 2025 | 944.96 | 942.8 | 942.8 | 945.8 | 942.8 | 24,195 |
| November 06, 2025 | 956.63 | 949.4 | 949.4 | 956.8 | 949.4 | 6,427 |
| November 05, 2025 | 953.9 | 957.5 | 957.5 | 960.73 | 953 | 8,346 |
| November 04, 2025 | 951.5 | 957.25 | 957.25 | 957.25 | 945.9 | 21,404 |
| November 03, 2025 | 1,085.31 | 1,085.31 | 1,085.31 | 1,085.31 | 1,085.31 | 7,364 |
| October 31, 2025 | 956.1 | 956.6 | 956.6 | 962.87 | 955.6 | 61,906 |
| October 30, 2025 | 961.9 | 966.25 | 966.25 | 964.83 | 961.9 | 40,583 |
| October 29, 2025 | 966.2 | 966.7 | 966.7 | 971.1 | 966 | 2,085 |
| October 28, 2025 | 968.9 | 966.25 | 966.25 | 969.04 | 965.1 | 514 |
| October 27, 2025 | 964 | 966.9 | 966.9 | 969.6 | 964 | 116 |
| October 24, 2025 | 965.17 | 967.35 | 967.35 | 967.35 | 962.6 | 7,565 |
| October 23, 2025 | 959.4 | 962 | 962 | 962 | 959.4 | 1,332 |
| October 22, 2025 | 958.4 | 954.45 | 954.45 | 958.4 | 954.45 | 7,190 |
| October 21, 2025 | 953.1 | 954.7 | 954.7 | 954.7 | 952.31 | 1,031 |
| October 20, 2025 | 946.4 | 954.4 | 954.4 | 954.4 | 946.3 | 410 |
| October 17, 2025 | 945.4 | 947.35 | 947.35 | 947.35 | 941.3 | 1,366 |
| October 16, 2025 | 948.3 | 952.55 | 952.55 | 952.55 | 948.3 | 5,451 |
| October 15, 2025 | 951.37 | 950.15 | 950.15 | 951.37 | 948.14 | 15,046 |
| October 14, 2025 | 942 | 945 | 945 | 945 | 939.47 | 1,586 |
| October 13, 2025 | 947.22 | 941.4 | 941.4 | 947.22 | 939.2 | 1,101 |
| October 10, 2025 | 952.79 | 940.25 | 940.25 | 953.8 | 940.25 | 347 |
| October 09, 2025 | 959.7 | 950.9 | 950.9 | 959.8 | 950.84 | 2,520 |
| October 08, 2025 | 949.1 | 954.75 | 954.75 | 954.75 | 949.1 | 714 |
| October 07, 2025 | 954.12 | 951.25 | 951.25 | 954.12 | 951.25 | 32,015 |
| October 06, 2025 | 950.1 | 953.85 | 953.85 | 956.52 | 950.1 | 4,214 |
| October 03, 2025 | 951.1 | 952.1 | 952.1 | 952.89 | 950.31 | 11,355 |
| October 02, 2025 | 948.67 | 950.8 | 950.8 | 953.2 | 948.3 | 10,368 |
| October 01, 2025 | 929.7 | 940.9 | 940.9 | 940.9 | 929.7 | 21,672 |
| September 30, 2025 | 919 | 929.1 | 929.1 | 929.2 | 919 | 6,531 |
| September 29, 2025 | 921.8 | 927.25 | 927.25 | 927.25 | 921.8 | 13,540 |
| September 26, 2025 | 916.44 | 920.25 | 920.25 | 923 | 916.44 | 160,518 |
| September 25, 2025 | 923.7 | 916.95 | 916.95 | 923.7 | 911.5 | 762 |
| September 24, 2025 | 921.7 | 919.4 | 919.4 | 922.1 | 919.4 | 6,889 |
| September 23, 2025 | 924.9 | 925.35 | 925.35 | 927.8 | 921.9 | 525,213 |
| September 22, 2025 | 920.1 | 922.95 | 922.95 | 925.5 | 920.1 | 66,896 |
| September 19, 2025 | 925 | 921.2 | 921.2 | 925 | 920.91 | 113 |
| September 18, 2025 | 904.8 | 922 | 922 | 922 | 904.8 | 1,247 |
| September 17, 2025 | 909 | 908.1 | 908.1 | 916.8 | 907.8 | 20,676 |
| September 16, 2025 | 915.07 | 907.9 | 907.9 | 915.07 | 907.9 | 1,496 |
| September 15, 2025 | 919.2 | 914.3 | 914.3 | 919.2 | 912.01 | 452 |
| September 12, 2025 | 915.7 | 911.25 | 911.25 | 915.7 | 910.94 | 6,760 |