1,083.00
-6(-0.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,100 | 1,083 | 1,083 | 1,100 | 1,067 | 380,350 |
| December 04, 2025 | 1,071 | 1,089 | 1,089 | 1,094 | 1,067 | 289,799 |
| December 03, 2025 | 1,050 | 1,072 | 1,072 | 1,072 | 1,050 | 387,938 |
| December 02, 2025 | 1,045 | 1,056 | 1,056 | 1,057 | 1,023 | 709,865 |
| December 01, 2025 | 1,059 | 1,045 | 1,045 | 1,059 | 1,026 | 434,383 |
| November 28, 2025 | 1,063 | 1,043 | 1,043 | 1,063 | 1,022 | 732,236 |
| November 27, 2025 | 1,021 | 1,028 | 1,028 | 1,028 | 1,000 | 191,277 |
| November 26, 2025 | 1,000 | 1,004 | 1,004 | 1,022 | 993.75 | 437,456 |
| November 25, 2025 | 1,013 | 1,015 | 1,015 | 1,020 | 1,005 | 666,922 |
| November 24, 2025 | 995 | 1,013 | 1,013 | 1,021 | 995 | 387,428 |
| November 21, 2025 | 982.5 | 991 | 991 | 1,003 | 976 | 542,030 |
| November 20, 2025 | 994 | 991 | 991 | 995 | 973.5 | 656,103 |
| November 19, 2025 | 966.5 | 987 | 987 | 1,003 | 966 | 1.27M |
| November 18, 2025 | 969.5 | 966 | 966 | 976 | 941 | 557,388 |
| November 17, 2025 | 990 | 974.5 | 974.5 | 990 | 967.99 | 511,762 |
| November 14, 2025 | 970.5 | 974.5 | 974.5 | 990 | 935.22 | 491,800 |
| November 13, 2025 | 983 | 974 | 974 | 985.5 | 970.5 | 283,386 |
| November 12, 2025 | 937 | 975.5 | 975.5 | 983 | 937 | 214,949 |
| November 11, 2025 | 986 | 937.5 | 937.5 | 986 | 937.5 | 299,317 |
| November 10, 2025 | 920.5 | 931 | 931 | 977.5 | 884.5 | 660,158 |
| November 07, 2025 | 924 | 927 | 927 | 954.5 | 919 | 161,310 |
| November 06, 2025 | 950 | 931 | 931 | 958 | 926.5 | 212,066 |
| November 05, 2025 | 936 | 946 | 946 | 954.15 | 935.5 | 252,744 |
| November 04, 2025 | 915.5 | 944 | 944 | 944.89 | 915.5 | 174,228 |
| November 03, 2025 | 949.5 | 938.5 | 938.5 | 953.62 | 930.5 | 195,760 |
| October 31, 2025 | 928 | 942 | 942 | 956 | 928 | 216,290 |
| October 30, 2025 | 960 | 950 | 950 | 960 | 931.5 | 325,204 |
| October 29, 2025 | 938.5 | 933.5 | 933.5 | 950 | 922 | 289,087 |
| October 28, 2025 | 933 | 931.5 | 931.5 | 940 | 906.18 | 202,651 |
| October 27, 2025 | 923.5 | 934 | 934 | 948.5 | 923.5 | 170,775 |
| October 24, 2025 | 959.5 | 943.5 | 943.5 | 959.5 | 940.5 | 239,052 |
| October 23, 2025 | 967.5 | 950 | 950 | 977.5 | 940.5 | 744,755 |
| October 22, 2025 | 961.5 | 955 | 955 | 961.5 | 939.5 | 738,237 |
| October 21, 2025 | 939 | 954.5 | 954.5 | 955.32 | 897.5 | 231,644 |
| October 20, 2025 | 943.5 | 944 | 944 | 958.5 | 928 | 198,518 |
| October 17, 2025 | 928.5 | 931.5 | 931.5 | 940 | 914 | 342,316 |
| October 16, 2025 | 960.5 | 942.5 | 942.5 | 960.5 | 933.5 | 250,012 |
| October 15, 2025 | 973.5 | 958.5 | 958.5 | 980.5 | 956.5 | 202,744 |
| October 14, 2025 | 993 | 965.5 | 965.5 | 1,001 | 957.5 | 810,921 |
| October 13, 2025 | 952.5 | 989 | 989 | 992 | 943.5 | 485,590 |
| October 10, 2025 | 959 | 958.5 | 958.5 | 985 | 955 | 536,987 |
| October 09, 2025 | 975 | 971.5 | 971.5 | 975.5 | 950.5 | 365,738 |
| October 08, 2025 | 959.5 | 963.5 | 963.5 | 971 | 944 | 357,171 |
| October 07, 2025 | 948.5 | 949.5 | 949.5 | 963.5 | 943 | 152,169 |
| October 06, 2025 | 945.5 | 951.5 | 951.5 | 964.3 | 945.5 | 1M |
| October 03, 2025 | 982.5 | 951.5 | 951.5 | 982.5 | 936 | 164,062 |
| October 02, 2025 | 937.5 | 943.5 | 943.5 | 943.5 | 916.5 | 277,237 |
| October 01, 2025 | 931.5 | 941.5 | 922.4 | 958.23 | 931 | 710,822 |
| September 30, 2025 | 892.7 | 944.5 | 925.34 | 944.5 | 875 | 402,470 |
| September 29, 2025 | 886 | 894 | 875.86 | 908.5 | 880.5 | 171,443 |
| September 26, 2025 | 909 | 893 | 893 | 909 | 882.5 | 197,102 |
| September 25, 2025 | 871 | 890.5 | 890.5 | 906.5 | 871 | 176,194 |
| September 24, 2025 | 879 | 891 | 891 | 906 | 870 | 296,739 |
| September 23, 2025 | 850 | 880 | 880 | 884 | 850 | 343,234 |
| September 22, 2025 | 866.5 | 869 | 869 | 879 | 855 | 608,971 |
| September 19, 2025 | 899.5 | 866.5 | 866.5 | 899.5 | 866.5 | 757,892 |
| September 18, 2025 | 890 | 883.5 | 883.5 | 902 | 883.5 | 625,644 |
| September 17, 2025 | 872 | 886 | 886 | 887 | 872 | 614,717 |
| September 16, 2025 | 889 | 870 | 870 | 898 | 868 | 557,856 |
| September 15, 2025 | 878 | 885.5 | 885.5 | 902 | 874 | 287,847 |