802.75
-0.25(-0.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 802.35 | 802.75 | 802.75 | 804.5 | 799 | 382,316 |
| December 03, 2025 | 812 | 803 | 803 | 813.47 | 802.25 | 65,853 |
| December 02, 2025 | 818.75 | 816.25 | 816.25 | 821.25 | 816.25 | 3,996 |
| December 01, 2025 | 835.25 | 822.25 | 822.25 | 837 | 821.74 | 122,938 |
| November 28, 2025 | 832.75 | 835 | 835 | 837 | 830.25 | 23,905 |
| November 27, 2025 | 829.25 | 829.25 | 829.25 | 832.75 | 829.25 | 1,552 |
| November 26, 2025 | 828.25 | 828.25 | 828.25 | 830 | 821.95 | 145,535 |
| November 25, 2025 | 831.25 | 823.75 | 823.75 | 832 | 822 | 123,647 |
| November 24, 2025 | 823.64 | 824 | 824 | 827 | 819.06 | 2,194 |
| November 21, 2025 | 824.75 | 820.25 | 820.25 | 827.5 | 818 | 49,374 |
| November 20, 2025 | 830.57 | 832.5 | 832.5 | 835.27 | 827.5 | 6,413 |
| November 19, 2025 | 831.25 | 829 | 829 | 835.25 | 829 | 18,477 |
| November 18, 2025 | 832.25 | 831.5 | 831.5 | 836 | 829.25 | 16,219 |
| November 17, 2025 | 824.25 | 828.5 | 828.5 | 831.8 | 822.25 | 15,342 |
| November 14, 2025 | 825.25 | 827 | 827 | 830.5 | 820 | 19,781 |
| November 13, 2025 | 839.64 | 825 | 825 | 839.64 | 823.68 | 63,516 |
| November 12, 2025 | 834.19 | 832.25 | 832.25 | 840 | 832.25 | 9,461 |
| November 11, 2025 | 835.24 | 830 | 830 | 836 | 829.51 | 35,566 |
| November 10, 2025 | 833.29 | 827.5 | 827.5 | 837 | 827.5 | 70,800 |
| November 07, 2025 | 830.75 | 820.25 | 820.25 | 830.75 | 811.5 | 16,051 |
| November 06, 2025 | 830.75 | 830 | 830 | 833.24 | 827.5 | 21,759 |
| November 05, 2025 | 834.75 | 832.25 | 832.25 | 836 | 829.99 | 22,323 |
| November 04, 2025 | 827 | 832.5 | 832.5 | 834.75 | 827 | 33,884 |
| November 03, 2025 | 829.25 | 825.13 | 825.13 | 832.25 | 821.51 | 20,653 |
| October 31, 2025 | 831.75 | 828.63 | 828.63 | 834.83 | 828.44 | 39,886 |
| October 30, 2025 | 836.5 | 836.25 | 836.25 | 843.5 | 833 | 10,806 |
| October 29, 2025 | 831.75 | 835.88 | 835.88 | 838.75 | 830.25 | 11,243 |
| October 28, 2025 | 844.23 | 831.25 | 831.25 | 847.5 | 829.84 | 117,034 |
| October 27, 2025 | 842.5 | 834 | 834 | 843 | 830.51 | 20,630 |
| October 24, 2025 | 830.25 | 840.25 | 840.25 | 840.25 | 829.75 | 19,607 |
| October 23, 2025 | 827.25 | 825.88 | 825.88 | 833.17 | 825.25 | 82,467 |
| October 22, 2025 | 831.9 | 826 | 826 | 834.25 | 825 | 32,258 |
| October 21, 2025 | 836.11 | 828 | 828 | 837.57 | 827.75 | 114,733 |
| October 20, 2025 | 836.75 | 833.25 | 833.25 | 839.75 | 832.75 | 71,924 |
| October 17, 2025 | 832.77 | 833 | 833 | 841 | 829 | 118,778 |
| October 16, 2025 | 848.22 | 846.5 | 846.5 | 854 | 844.96 | 187,830 |
| October 15, 2025 | 840.5 | 846 | 846 | 852.75 | 839.2 | 206,060 |
| October 14, 2025 | 834.99 | 838.88 | 838.88 | 840.25 | 833.25 | 570,488 |
| October 13, 2025 | 830.43 | 832.75 | 832.75 | 833.5 | 827.06 | 87,000 |
| October 10, 2025 | 835 | 834.25 | 834.25 | 839.75 | 831.5 | 156,280 |
| October 09, 2025 | 831 | 833.88 | 833.88 | 834.75 | 829.64 | 144,489 |
| October 08, 2025 | 823.75 | 826.5 | 826.5 | 826.5 | 821.25 | 55,223 |
| October 07, 2025 | 817 | 821.63 | 821.63 | 823.75 | 817 | 125,749 |
| October 06, 2025 | 805 | 810.38 | 810.38 | 813 | 805 | 68,763 |
| October 03, 2025 | 801.06 | 811.25 | 811.25 | 812.35 | 798.75 | 45,926 |
| October 02, 2025 | 796.25 | 799.63 | 799.63 | 799.63 | 794.75 | 53,796 |
| October 01, 2025 | 791 | 798.25 | 798.25 | 798.25 | 788.64 | 5,032 |
| September 30, 2025 | 792.77 | 787.38 | 787.38 | 794.25 | 786.75 | 34,711 |
| September 29, 2025 | 790.51 | 789.75 | 789.75 | 793.75 | 784.25 | 88,104 |
| September 26, 2025 | 783 | 786.75 | 786.75 | 790.75 | 781.25 | 21,276 |
| September 25, 2025 | 784.03 | 785.13 | 785.13 | 788.49 | 782.5 | 12,110 |
| September 24, 2025 | 776.34 | 780.25 | 780.25 | 782 | 775.25 | 15,389 |
| September 23, 2025 | 770.75 | 770.38 | 770.38 | 772.75 | 768.26 | 9,083 |
| September 22, 2025 | 764.5 | 764 | 764 | 767.25 | 762.75 | 16,838 |
| September 19, 2025 | 760.5 | 759.13 | 759.13 | 761.75 | 758.25 | 7,340 |
| September 18, 2025 | 755 | 756.88 | 756.88 | 757 | 750.75 | 100,051 |
| September 17, 2025 | 750 | 753.38 | 753.38 | 754.75 | 749.15 | 8,270 |
| September 16, 2025 | 762.5 | 755.25 | 755.25 | 765.5 | 754.5 | 1,759 |
| September 15, 2025 | 765.01 | 766.25 | 766.25 | 767.75 | 762.5 | 37,720 |
| September 12, 2025 | 761.5 | 765.5 | 765.5 | 766.76 | 758.75 | 11,382 |