795.00
+19(+2.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 796 | 795 | 795 | 808 | 775.56 | 98,525 |
| December 03, 2025 | 794 | 776 | 776 | 804 | 766.16 | 36,720 |
| December 02, 2025 | 782.83 | 794 | 794 | 804 | 780.24 | 61,309 |
| December 01, 2025 | 762.42 | 785 | 785 | 805 | 762.42 | 27,701 |
| November 28, 2025 | 790 | 790 | 790 | 804 | 782.14 | 33,740 |
| November 27, 2025 | 785.6 | 780 | 780 | 793.5 | 769.52 | 21,874 |
| November 26, 2025 | 778 | 768 | 768 | 788 | 732 | 36,932 |
| November 25, 2025 | 806.8 | 750 | 750 | 818 | 730 | 68,934 |
| November 24, 2025 | 816.4 | 790 | 790 | 818 | 790 | 12,983 |
| November 21, 2025 | 814 | 786 | 786 | 838 | 786 | 31,847 |
| November 20, 2025 | 820.79 | 830 | 830 | 860 | 818.64 | 68,999 |
| November 19, 2025 | 778.16 | 798 | 798 | 818 | 778.16 | 60,289 |
| November 18, 2025 | 810.28 | 786 | 786 | 830 | 770.48 | 83,579 |
| November 17, 2025 | 815.7 | 834 | 834 | 848 | 814 | 37,363 |
| November 14, 2025 | 826 | 836 | 836 | 839 | 810 | 31,532 |
| November 13, 2025 | 830.42 | 840 | 840 | 868 | 830.42 | 50,486 |
| November 12, 2025 | 872 | 870 | 870 | 874 | 848 | 38,914 |
| November 11, 2025 | 850.72 | 858.04 | 858.04 | 868 | 850.72 | 79,549 |
| November 10, 2025 | 822 | 842 | 842 | 856.05 | 822 | 59,459 |
| November 07, 2025 | 840.76 | 800 | 800 | 850 | 800 | 63,522 |
| November 06, 2025 | 862 | 840 | 840 | 866 | 823.8 | 42,883 |
| November 05, 2025 | 880 | 865 | 865 | 914 | 844 | 72,316 |
| November 04, 2025 | 916.64 | 902 | 902 | 938 | 880 | 106,732 |
| November 03, 2025 | 935 | 930 | 930 | 950 | 914 | 48,840 |
| October 31, 2025 | 942.08 | 940 | 940 | 942.08 | 914 | 44,363 |
| October 30, 2025 | 946.97 | 944 | 944 | 948 | 914 | 84,829 |
| October 29, 2025 | 916 | 940 | 940 | 948 | 916 | 83,613 |
| October 28, 2025 | 877 | 910 | 910 | 910 | 850 | 54,483 |
| October 27, 2025 | 848.3 | 880 | 880 | 880 | 830 | 123,811 |
| October 24, 2025 | 828.1 | 840 | 840 | 858 | 816 | 100,713 |
| October 23, 2025 | 806.4 | 820 | 820 | 834 | 791 | 66,785 |
| October 22, 2025 | 809.06 | 798 | 798 | 834 | 790 | 57,101 |
| October 21, 2025 | 794.8 | 800 | 800 | 826 | 794 | 48,630 |
| October 20, 2025 | 786.84 | 796 | 796 | 820 | 786.84 | 52,514 |
| October 17, 2025 | 792.67 | 792 | 792 | 809.1 | 788 | 89,489 |
| October 16, 2025 | 808 | 814 | 814 | 822 | 803 | 55,129 |
| October 15, 2025 | 791.02 | 816 | 816 | 824 | 790.85 | 85,821 |
| October 14, 2025 | 798 | 790 | 790 | 820 | 784 | 56,196 |
| October 13, 2025 | 830 | 800 | 800 | 876 | 774.94 | 235,313 |
| October 10, 2025 | 842 | 834 | 834 | 850 | 826.14 | 137,204 |
| October 09, 2025 | 850.42 | 846 | 846 | 892 | 846 | 43,066 |
| October 08, 2025 | 870.58 | 850 | 850 | 892 | 850 | 20,946 |
| October 07, 2025 | 870 | 856 | 856 | 888 | 856 | 45,848 |
| October 06, 2025 | 868.97 | 870 | 870 | 892 | 849.5 | 68,396 |
| October 03, 2025 | 866 | 860 | 860 | 874 | 854 | 46,611 |
| October 02, 2025 | 855 | 866 | 866 | 870 | 850.83 | 33,765 |
| October 01, 2025 | 850 | 850 | 836 | 878 | 848 | 22,346 |
| September 30, 2025 | 862 | 858 | 843.87 | 862 | 851 | 47,798 |
| September 29, 2025 | 869.78 | 856 | 841.9 | 874 | 851.86 | 48,567 |
| September 26, 2025 | 851.2 | 862 | 862 | 868 | 849.8 | 35,842 |
| September 25, 2025 | 859.22 | 854 | 854 | 896 | 854 | 73,844 |
| September 24, 2025 | 885.76 | 872 | 872 | 885.76 | 864.76 | 26,467 |
| September 23, 2025 | 869.45 | 886 | 886 | 904 | 869.45 | 316,805 |
| September 22, 2025 | 858.55 | 870 | 870 | 878 | 852 | 40,472 |
| September 19, 2025 | 845.7 | 856 | 856 | 880 | 845.7 | 91,844 |
| September 18, 2025 | 828 | 868 | 868 | 870 | 828 | 89,224 |
| September 17, 2025 | 860 | 866 | 866 | 898 | 836 | 25,090 |
| September 16, 2025 | 874 | 874 | 874 | 874 | 856.11 | 29,378 |
| September 15, 2025 | 870 | 870 | 870 | 894 | 859.3 | 70,167 |
| September 12, 2025 | 872.5 | 866 | 866 | 880 | 864 | 57,389 |