764.00
+5(+0.66%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 691.5 | 696.5 | 696.5 | 701 | 684 | 568,617 |
| October 16, 2025 | 701 | 700.5 | 700.5 | 707 | 685 | 748,152 |
| October 15, 2025 | 723 | 704 | 704 | 723 | 691.5 | 726,036 |
| October 14, 2025 | 725.5 | 717.5 | 717.5 | 733.5 | 717 | 1.4M |
| October 13, 2025 | 713.5 | 732.5 | 732.5 | 736 | 713.5 | 727,507 |
| October 10, 2025 | 731 | 722 | 722 | 734.69 | 720 | 477,014 |
| October 09, 2025 | 716.5 | 722.5 | 722.5 | 722.5 | 713 | 556,374 |
| October 08, 2025 | 724.5 | 715.5 | 715.5 | 724.5 | 709 | 3.6M |
| October 07, 2025 | 694.5 | 708 | 708 | 714 | 694.5 | 372,687 |
| October 06, 2025 | 700 | 711.5 | 711.5 | 721 | 700 | 439,132 |
| October 03, 2025 | 682.5 | 716.5 | 716.5 | 716.5 | 682.5 | 529,132 |
| October 02, 2025 | 704.5 | 699.5 | 699.5 | 708 | 695 | 1.66M |
| October 01, 2025 | 678 | 700.5 | 700.5 | 705 | 678 | 662,802 |
| September 30, 2025 | 689.5 | 692.5 | 692.5 | 700 | 688.45 | 686,517 |
| September 29, 2025 | 675.5 | 694.5 | 694.5 | 697.5 | 675.5 | 722,464 |
| September 26, 2025 | 677.5 | 680 | 680 | 683.5 | 675 | 646,091 |
| September 25, 2025 | 674 | 677 | 677 | 687 | 674 | 432,420 |
| September 24, 2025 | 691.5 | 683 | 683 | 691.5 | 676.5 | 973,282 |
| September 23, 2025 | 677.5 | 686.5 | 686.5 | 689 | 676.5 | 708,455 |
| September 22, 2025 | 681 | 676 | 676 | 682.5 | 675 | 416,784 |
| September 19, 2025 | 672 | 681 | 681 | 686 | 672 | 2M |
| September 18, 2025 | 689.5 | 683 | 683 | 695.5 | 675.5 | 1.49M |
| September 17, 2025 | 641 | 662.5 | 662.5 | 662.5 | 641 | 1.06M |
| September 16, 2025 | 653.5 | 640.5 | 640.5 | 658 | 640.5 | 2.15M |
| September 15, 2025 | 653.5 | 653 | 653 | 660.5 | 652.5 | 500,054 |
| September 12, 2025 | 667.5 | 655 | 655 | 667.5 | 654.5 | 380,338 |