786.00
+8(+1.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 785.75 | 786 | 786 | 787.75 | 782.69 | 256,947 |
| January 13, 2026 | 779.25 | 778 | 778 | 781.75 | 776.75 | 36,477 |
| January 12, 2026 | 777.25 | 776.13 | 776.13 | 779 | 775.97 | 30,855 |
| January 09, 2026 | 773.75 | 780.25 | 780.25 | 786.34 | 768.69 | 67,186 |
| January 08, 2026 | 766.5 | 771.75 | 771.75 | 774.49 | 764 | 18,681 |
| January 07, 2026 | 782.5 | 771.5 | 771.5 | 786.5 | 770.29 | 46,663 |
| January 06, 2026 | 776.75 | 776.25 | 776.25 | 783.25 | 775.26 | 31,897 |
| January 05, 2026 | 796.5 | 766 | 766 | 796.5 | 766 | 10,209 |
| January 02, 2026 | 781 | 785.25 | 785.25 | 787.5 | 779.25 | 13,413 |
| December 31, 2025 | 786 | 784.5 | 784.5 | 787.71 | 784.25 | 3,981 |
| December 30, 2025 | 779.95 | 782.75 | 782.75 | 783.75 | 779.5 | 51,404 |
| December 29, 2025 | 781.75 | 785.75 | 785.75 | 787.75 | 780 | 39,045 |
| December 24, 2025 | 773.8 | 775 | 775 | 777.25 | 773.8 | 12,216 |
| December 23, 2025 | 774.04 | 776.25 | 776.25 | 779.34 | 773.11 | 21,810 |
| December 22, 2025 | 779.5 | 774.25 | 774.25 | 779.5 | 770.08 | 4,413 |
| December 19, 2025 | 789.25 | 788.5 | 788.5 | 790.49 | 787.25 | 74,448 |
| December 18, 2025 | 782.98 | 788.25 | 788.25 | 789.42 | 778.75 | 14,077 |
| December 17, 2025 | 790 | 780.13 | 780.13 | 790.64 | 779 | 7,691 |
| December 16, 2025 | 787.25 | 780.25 | 780.25 | 790.71 | 754.78 | 5,941 |
| December 15, 2025 | 785.49 | 782.5 | 782.5 | 786.25 | 782.5 | 47,065 |
| December 12, 2025 | 786.52 | 783.25 | 783.25 | 791.25 | 783.25 | 47,472 |
| December 11, 2025 | 779.73 | 781.25 | 781.25 | 785 | 778.43 | 11,824 |
| December 10, 2025 | 788 | 780.5 | 780.5 | 788 | 777.58 | 10,161 |
| December 09, 2025 | 778.27 | 788.75 | 788.75 | 789.99 | 778.27 | 15,871 |
| December 08, 2025 | 790.72 | 790.88 | 790.88 | 797.75 | 785.5 | 87,956 |
| December 05, 2025 | 799.25 | 797 | 797 | 800.5 | 796.5 | 84,701 |
| 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 |