796.00
+11(+1.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 786 | 796 | 796 | 797 | 780.5 | 708,457 |
| January 13, 2026 | 799.5 | 785 | 785 | 799.5 | 780 | 405,716 |
| January 12, 2026 | 786.5 | 792 | 792 | 792 | 778 | 1.06M |
| January 09, 2026 | 774.5 | 783 | 783 | 787.5 | 774.5 | 1.68M |
| January 08, 2026 | 766 | 775.5 | 775.5 | 775.5 | 760.5 | 391,703 |
| January 07, 2026 | 773.5 | 770 | 770 | 773.5 | 758.5 | 484,163 |
| January 06, 2026 | 760.5 | 772 | 772 | 772 | 760.5 | 323,004 |
| January 05, 2026 | 751.5 | 768 | 768 | 773.5 | 751.5 | 714,459 |
| January 02, 2026 | 769.5 | 769.5 | 769.5 | 771 | 756 | 341,809 |
| December 31, 2025 | 774 | 769 | 769 | 774 | 766.5 | 95,930 |
| December 30, 2025 | 780.5 | 774.5 | 774.5 | 788.5 | 767.5 | 390,951 |
| December 29, 2025 | 755 | 773.5 | 773.5 | 773.5 | 755 | 216,456 |
| December 24, 2025 | 764 | 768 | 768 | 776 | 764 | 135,384 |
| December 23, 2025 | 782.5 | 776 | 776 | 782.5 | 765.66 | 439,952 |
| December 22, 2025 | 783.5 | 775.5 | 775.5 | 783.5 | 773.5 | 438,850 |
| December 19, 2025 | 785.5 | 778.5 | 778.5 | 786.5 | 776.5 | 4.17M |
| December 18, 2025 | 779.5 | 781.5 | 781.5 | 786 | 763.5 | 733,311 |
| December 17, 2025 | 763 | 773 | 773 | 779.5 | 760 | 1.42M |
| December 16, 2025 | 760 | 763 | 763 | 769.5 | 754.5 | 964,894 |
| December 15, 2025 | 756 | 757 | 757 | 766 | 749.5 | 603,851 |
| December 12, 2025 | 768 | 759.5 | 759.5 | 770.5 | 759.5 | 617,689 |
| December 11, 2025 | 760.5 | 766 | 766 | 772 | 756.5 | 659,670 |
| December 10, 2025 | 769 | 757 | 757 | 769 | 751.5 | 738,831 |
| December 09, 2025 | 750 | 755 | 755 | 760.5 | 750 | 474,491 |
| December 08, 2025 | 769 | 756.5 | 756.5 | 769 | 756.5 | 380,486 |
| December 05, 2025 | 763 | 763 | 763 | 765.5 | 760.5 | 283,561 |
| December 04, 2025 | 774.5 | 764 | 764 | 774.5 | 759 | 597,957 |
| December 03, 2025 | 751 | 759 | 759 | 760 | 750 | 792,744 |
| December 02, 2025 | 763 | 756 | 756 | 766.5 | 746.5 | 703,927 |
| December 01, 2025 | 769.5 | 764.5 | 764.5 | 772 | 757 | 679,166 |
| November 28, 2025 | 771 | 770.5 | 770.5 | 772.5 | 765 | 433,262 |
| November 27, 2025 | 757 | 767 | 767 | 770.5 | 755 | 366,886 |
| November 26, 2025 | 760.5 | 760 | 760 | 761 | 749.5 | 447,463 |
| November 25, 2025 | 755 | 758.5 | 758.5 | 763 | 749 | 458,196 |
| November 24, 2025 | 745 | 754 | 754 | 756 | 739 | 1.34M |
| November 21, 2025 | 728.5 | 745 | 745 | 747 | 720 | 599,599 |
| November 20, 2025 | 723 | 723 | 723 | 739.5 | 723 | 451,867 |
| November 19, 2025 | 724.5 | 732.5 | 732.5 | 739.5 | 724.5 | 441,625 |
| November 18, 2025 | 720 | 728.5 | 728.5 | 732 | 720 | 1.31M |
| November 17, 2025 | 746.5 | 736 | 736 | 750.5 | 736 | 614,126 |
| November 14, 2025 | 748 | 748.5 | 748.5 | 751 | 741 | 603,097 |
| November 13, 2025 | 756 | 752 | 752 | 760.5 | 743 | 798,331 |
| November 12, 2025 | 756.5 | 758 | 758 | 763 | 755.5 | 351,950 |
| November 11, 2025 | 760 | 757 | 757 | 766 | 755 | 715,102 |
| November 10, 2025 | 728 | 753.5 | 753.5 | 760.5 | 727.5 | 1.32M |
| November 07, 2025 | 747 | 746 | 746 | 748.5 | 727 | 636,140 |
| November 06, 2025 | 750 | 741.5 | 741.5 | 753.5 | 740.5 | 1.84M |
| November 05, 2025 | 740.5 | 750 | 750 | 753.5 | 736.5 | 281,713 |
| November 04, 2025 | 741 | 747.5 | 747.5 | 760 | 740.2 | 529,093 |
| November 03, 2025 | 764.5 | 759.5 | 759.5 | 765.5 | 753 | 291,316 |
| October 31, 2025 | 754.5 | 764 | 764 | 767.5 | 754.5 | 740,824 |
| October 30, 2025 | 760.5 | 764 | 764 | 775.5 | 760.5 | 505,895 |
| October 29, 2025 | 786.5 | 771 | 771 | 786.5 | 769.5 | 484,918 |
| October 28, 2025 | 772.5 | 771 | 771 | 777 | 761 | 1.1M |
| October 27, 2025 | 770 | 765 | 765 | 772.5 | 761.5 | 478,010 |
| October 24, 2025 | 768.5 | 769 | 769 | 769.5 | 759 | 432,841 |
| October 23, 2025 | 749.5 | 761 | 761 | 764 | 742 | 1.02M |
| October 22, 2025 | 734.5 | 742.5 | 742.5 | 746.5 | 732 | 1.35M |
| October 21, 2025 | 714 | 735 | 735 | 736.5 | 714 | 134,387 |
| October 20, 2025 | 689.5 | 721.5 | 721.5 | 723 | 689.5 | 580,384 |