968.50
-12.5(-1.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 980.5 | 968.5 | 968.5 | 982.5 | 967.28 | 4,906 |
| November 06, 2025 | 984.25 | 981 | 981 | 987.36 | 981 | 8,403 |
| November 05, 2025 | 986 | 986 | 986 | 988.83 | 981 | 3,234 |
| November 04, 2025 | 983.75 | 984.13 | 984.13 | 987.5 | 981.25 | 24,287 |
| November 03, 2025 | 1,298.05 | 1,298.05 | 1,298.05 | 1,298.05 | 1,298.05 | 2,115 |
| October 31, 2025 | 987.75 | 990.75 | 990.75 | 995.5 | 986.25 | 4,170 |
| October 30, 2025 | 994.21 | 997.13 | 997.13 | 1,002.5 | 988.5 | 34,683 |
| October 29, 2025 | 984.81 | 992.25 | 992.25 | 992.25 | 981.43 | 2,043 |
| October 28, 2025 | 982.25 | 984.88 | 984.88 | 989.15 | 982.25 | 7,765 |
| October 27, 2025 | 986 | 980.5 | 980.5 | 986 | 979.56 | 4,377 |
| October 24, 2025 | 985.75 | 982.63 | 982.63 | 985.75 | 978.25 | 4,861 |
| October 23, 2025 | 963 | 973.25 | 973.25 | 973.25 | 963 | 1,214 |
| October 22, 2025 | 978.84 | 964 | 964 | 982 | 964 | 5,667 |
| October 21, 2025 | 963.93 | 975 | 975 | 977 | 963.22 | 11,995 |
| October 20, 2025 | 953.75 | 960.25 | 960.25 | 960.5 | 953.66 | 1,530 |
| October 17, 2025 | 942.75 | 949.63 | 949.63 | 953.5 | 940.3 | 13,009 |
| October 16, 2025 | 958.5 | 953.63 | 953.63 | 958.51 | 952.19 | 10,549 |
| October 15, 2025 | 967.25 | 963.75 | 963.75 | 973.31 | 963.75 | 57,449 |
| October 14, 2025 | 954.25 | 962.75 | 962.75 | 963.26 | 949.74 | 84,528 |
| October 13, 2025 | 955 | 956.25 | 956.25 | 957.5 | 950.88 | 45,714 |
| October 10, 2025 | 972.75 | 954.75 | 954.75 | 974.18 | 954.75 | 7,347 |
| October 09, 2025 | 979.75 | 973.75 | 973.75 | 981.75 | 971.1 | 12,096 |
| October 08, 2025 | 968 | 974.88 | 974.88 | 974.88 | 966.75 | 13,553 |
| October 07, 2025 | 969.5 | 965.63 | 965.63 | 973.5 | 965.5 | 3,893 |
| October 06, 2025 | 968.75 | 968.38 | 968.38 | 970.25 | 963.9 | 4,860 |
| October 03, 2025 | 966.75 | 966.63 | 966.63 | 968.5 | 964 | 5,703 |
| October 02, 2025 | 957.85 | 963.75 | 963.75 | 967 | 957.75 | 27,986 |
| October 01, 2025 | 957.33 | 961.75 | 961.75 | 961.75 | 957 | 4,518 |
| September 30, 2025 | 957.76 | 957.75 | 957.75 | 958.45 | 955.75 | 3,069 |
| September 29, 2025 | 958.06 | 959.25 | 959.25 | 963.5 | 957.75 | 8,569 |
| September 26, 2025 | 953.75 | 957 | 957 | 961.09 | 953.75 | 6,113 |
| September 25, 2025 | 951.38 | 952.88 | 952.88 | 955.5 | 949.73 | 40,770 |
| September 24, 2025 | 954.32 | 956.75 | 956.75 | 962 | 954.25 | 27,964 |
| September 23, 2025 | 951.75 | 955 | 955 | 959.2 | 951.75 | 9,707 |
| September 22, 2025 | 950.8 | 949.38 | 949.38 | 950.8 | 945.5 | 5,519 |
| September 19, 2025 | 948 | 946.63 | 946.63 | 951.23 | 945.5 | 14,133 |
| September 18, 2025 | 933.25 | 941.63 | 941.63 | 945.51 | 932.25 | 19,743 |
| September 17, 2025 | 931.5 | 930.25 | 930.25 | 935 | 930.25 | 24,206 |
| September 16, 2025 | 936 | 930.13 | 930.13 | 937.5 | 930.13 | 17,352 |
| September 15, 2025 | 936.67 | 937.13 | 937.13 | 940.18 | 934.75 | 31,715 |
| September 12, 2025 | 944 | 940.25 | 940.25 | 944 | 939.58 | 3,866 |
| September 11, 2025 | 940 | 943.5 | 943.5 | 946.69 | 936.5 | 24,958 |
| September 10, 2025 | 930.25 | 933.5 | 933.5 | 938.15 | 927.5 | 66,754 |
| September 09, 2025 | 935.5 | 926 | 926 | 935.5 | 924.84 | 1,415 |
| September 08, 2025 | 937 | 937.38 | 937.38 | 937.38 | 929.5 | 8,311 |
| September 05, 2025 | 945.25 | 928.88 | 928.88 | 945.25 | 927.42 | 19,432 |
| September 04, 2025 | 936.5 | 941 | 941 | 941 | 926.75 | 3,253 |
| September 03, 2025 | 942.5 | 933.25 | 933.25 | 942.5 | 933.25 | 10,284 |
| September 02, 2025 | 943.75 | 939.63 | 939.63 | 948.5 | 937.6 | 13,052 |
| September 01, 2025 | 943.25 | 942.75 | 942.75 | 943.75 | 940.25 | 9,865 |
| August 29, 2025 | 952.25 | 941.5 | 941.5 | 954 | 940.25 | 10,441 |
| August 28, 2025 | 954.75 | 949.38 | 949.38 | 955.5 | 948.98 | 2,100 |
| August 27, 2025 | 954.25 | 953.63 | 953.63 | 956.5 | 953 | 19,087 |
| August 26, 2025 | 944 | 946.75 | 946.75 | 948.7 | 940.35 | 11,393 |
| August 22, 2025 | 945.5 | 951.38 | 951.38 | 955 | 942.75 | 46,625 |
| August 21, 2025 | 942.25 | 942.5 | 942.5 | 944.25 | 938.25 | 2,574 |
| August 20, 2025 | 938.75 | 940.63 | 940.63 | 941.5 | 936.5 | 2,833 |
| August 19, 2025 | 936.47 | 942.25 | 942.25 | 943.25 | 935 | 10,001 |
| August 18, 2025 | 931.42 | 935.38 | 935.38 | 935.38 | 929.24 | 3,898 |
| August 15, 2025 | 938.5 | 929.88 | 929.88 | 938.5 | 929.5 | 5,084 |