808.19
+3.689(+0.46%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 805.82 | 804.84 | 804.84 | 807.32 | 801.73 | 25,404 |
| January 12, 2026 | 801.37 | 804.38 | 804.38 | 805.16 | 800.5 | 26,231 |
| January 09, 2026 | 789.25 | 795.75 | 795.75 | 796.01 | 780.25 | 19,591 |
| January 08, 2026 | 775.22 | 783 | 783 | 783.19 | 771 | 16,578 |
| January 07, 2026 | 785.63 | 775 | 775 | 785.72 | 774.24 | 9,398 |
| January 06, 2026 | 768.27 | 781.67 | 781.67 | 782.11 | 766.43 | 6,233 |
| January 05, 2026 | 764 | 764.25 | 764.25 | 769.5 | 762.12 | 6,983 |
| January 02, 2026 | 749.87 | 755.35 | 755.35 | 756.92 | 749.87 | 6,029 |
| December 31, 2025 | 756.75 | 755.38 | 755.38 | 757.75 | 755.38 | 2,100 |
| December 30, 2025 | 761.75 | 757.38 | 757.38 | 762.25 | 756 | 14,703 |
| December 29, 2025 | 762.75 | 754.25 | 754.25 | 764.5 | 751 | 3,263 |
| December 24, 2025 | 755.75 | 755.5 | 755.5 | 756.74 | 753.96 | 1,195 |
| December 23, 2025 | 757.94 | 754.5 | 754.5 | 758.25 | 752.86 | 14,608 |
| December 22, 2025 | 760.25 | 757.25 | 757.25 | 760.25 | 750.59 | 16,320 |
| December 19, 2025 | 754.25 | 753.5 | 753.5 | 754.25 | 746.75 | 4,443 |
| December 18, 2025 | 753.25 | 755 | 752.9 | 755 | 746.25 | 11,197 |
| December 17, 2025 | 750.53 | 743.75 | 743.75 | 756.25 | 743.75 | 1,593 |
| December 16, 2025 | 739.25 | 742.63 | 742.63 | 751.44 | 739.25 | 4,592 |
| December 15, 2025 | 751.17 | 745.63 | 745.63 | 754.5 | 745.25 | 13,443 |
| December 12, 2025 | 747.63 | 745.75 | 745.75 | 753.43 | 745.75 | 1,435 |
| December 11, 2025 | 728.3 | 741.25 | 741.25 | 741.39 | 728.3 | 4,251 |
| December 10, 2025 | 720.29 | 721.75 | 721.75 | 725.25 | 717.9 | 148 |
| December 09, 2025 | 727.5 | 725 | 725 | 727.5 | 718.02 | 1,247 |
| December 08, 2025 | 730.77 | 726.25 | 726.25 | 734.5 | 726.25 | 23,885 |
| December 05, 2025 | 734.99 | 735.75 | 735.75 | 739.46 | 733.64 | 895 |
| December 04, 2025 | 738.5 | 732.49 | 732.49 | 738.5 | 732.01 | 1,036 |
| December 03, 2025 | 740.55 | 736.88 | 736.88 | 740.8 | 736.88 | 1,485 |
| December 02, 2025 | 746.32 | 737.5 | 737.5 | 754.75 | 737.21 | 16,049 |
| December 01, 2025 | 748 | 750.25 | 750.25 | 750.25 | 744.5 | 1,232 |
| November 28, 2025 | 751.5 | 748.63 | 748.63 | 751.75 | 745.75 | 179 |
| November 27, 2025 | 744.5 | 740.5 | 740.5 | 744.5 | 739.91 | 529 |
| November 26, 2025 | 738.2 | 741.88 | 741.88 | 743 | 736.11 | 5,176 |
| November 25, 2025 | 732.4 | 735.5 | 735.5 | 736.22 | 730.72 | 796 |
| November 24, 2025 | 732.14 | 732.63 | 732.63 | 733.18 | 728.87 | 1,056 |
| November 21, 2025 | 718 | 728.13 | 728.13 | 728.13 | 716.36 | 5,161 |
| November 20, 2025 | 732.75 | 729.63 | 729.63 | 733.13 | 729.63 | 4,020 |
| November 19, 2025 | 723.82 | 725 | 725 | 728.74 | 722.25 | 9,082 |
| November 18, 2025 | 720 | 722.5 | 722.5 | 722.5 | 717.5 | 60,338 |
| November 17, 2025 | 734 | 727.25 | 727.25 | 734 | 725.33 | 1,248 |
| November 14, 2025 | 744 | 736.25 | 736.25 | 744.25 | 732.49 | 2,234 |
| November 13, 2025 | 745 | 742.63 | 742.63 | 750 | 742.63 | 13,303 |
| November 12, 2025 | 743.07 | 748.75 | 748.75 | 750.25 | 740.75 | 1,737 |
| November 11, 2025 | 735.25 | 737.75 | 737.75 | 738.25 | 734.84 | 2,537 |
| November 10, 2025 | 729.25 | 726.25 | 726.25 | 729.58 | 724.25 | 1,431 |
| November 07, 2025 | 722 | 719.5 | 719.5 | 724.5 | 717.83 | 610 |
| November 06, 2025 | 722.8 | 723.25 | 723.25 | 727.04 | 722.25 | 7,231 |
| November 05, 2025 | 724.75 | 723 | 723 | 727.38 | 722.81 | 83,317 |
| November 04, 2025 | 715.75 | 721.5 | 721.5 | 723 | 714.5 | 1,687 |
| November 03, 2025 | 724 | 714.75 | 714.75 | 726 | 712 | 4,424 |
| October 31, 2025 | 726 | 724.75 | 724.75 | 728.09 | 722.66 | 1,137 |
| October 30, 2025 | 739 | 733.88 | 733.88 | 739 | 730.25 | 3,303 |
| October 29, 2025 | 738.87 | 741 | 741 | 747.25 | 738.87 | 985 |
| October 28, 2025 | 733.75 | 743.88 | 743.88 | 744.5 | 733.5 | 16,669 |
| October 27, 2025 | 746.5 | 736.88 | 736.88 | 748.25 | 736.74 | 1,160 |
| October 24, 2025 | 742 | 744.63 | 744.63 | 744.63 | 739.5 | 10,708 |
| October 23, 2025 | 734.5 | 742.25 | 742.25 | 745.06 | 734.5 | 557 |
| October 22, 2025 | 743 | 737.63 | 737.63 | 743.5 | 735.98 | 3,038 |
| October 21, 2025 | 742.25 | 736.25 | 736.25 | 742.25 | 733.01 | 4,394 |
| October 20, 2025 | 730.75 | 736.75 | 736.75 | 738.86 | 730.75 | 128,193 |
| October 17, 2025 | 729.25 | 730.88 | 730.88 | 734.42 | 724.2 | 20,870 |