872.25
-6.7485(-0.77%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 881 | 879 | 879 | 889 | 867 | 409,572 |
| January 12, 2026 | 870 | 877.5 | 877.5 | 890.5 | 867 | 432,130 |
| January 09, 2026 | 874.5 | 881 | 881 | 883 | 865.5 | 215,734 |
| January 08, 2026 | 866 | 877 | 877 | 886.5 | 862 | 282,590 |
| January 07, 2026 | 881.5 | 868 | 868 | 881.5 | 863.5 | 239,660 |
| January 06, 2026 | 898 | 876.5 | 876.5 | 903 | 876.5 | 391,697 |
| January 05, 2026 | 858.5 | 863.5 | 863.5 | 867.5 | 847 | 334,003 |
| January 02, 2026 | 875 | 859.5 | 859.5 | 875 | 854 | 265,760 |
| December 31, 2025 | 860 | 854.5 | 854.5 | 868.5 | 853 | 280,590 |
| December 30, 2025 | 875 | 864.5 | 864.5 | 875 | 854 | 135,624 |
| December 29, 2025 | 848.5 | 857.5 | 857.5 | 857.5 | 839 | 145,342 |
| December 24, 2025 | 864 | 852.5 | 852.5 | 864 | 852.5 | 46,006 |
| December 23, 2025 | 875 | 860 | 860 | 875 | 853 | 152,749 |
| December 22, 2025 | 858 | 871.5 | 871.5 | 882.5 | 856.5 | 787,562 |
| December 19, 2025 | 869 | 883 | 883 | 883 | 867.5 | 935,151 |
| December 18, 2025 | 853.5 | 869 | 869 | 879.5 | 853.5 | 533,527 |
| December 17, 2025 | 837 | 864 | 864 | 872.5 | 837 | 555,361 |
| December 16, 2025 | 838.5 | 855.5 | 855.5 | 863.5 | 838.5 | 854,188 |
| December 15, 2025 | 854 | 856.5 | 856.5 | 860 | 839.1 | 316,104 |
| December 12, 2025 | 830 | 846 | 846 | 854.5 | 830 | 504,822 |
| December 11, 2025 | 813.5 | 836 | 836 | 843.67 | 813.5 | 480,500 |
| December 10, 2025 | 804.5 | 817.5 | 817.5 | 817.5 | 795.5 | 828,594 |
| December 09, 2025 | 794.5 | 808.5 | 808.5 | 819 | 794.5 | 1.06M |
| December 08, 2025 | 805.5 | 802.5 | 802.5 | 811 | 786.5 | 481,355 |
| December 05, 2025 | 793 | 788.5 | 788.5 | 795 | 779 | 789,042 |
| December 04, 2025 | 780 | 781 | 781 | 805.5 | 775 | 1.01M |
| December 03, 2025 | 851 | 786.5 | 786.5 | 856.5 | 777 | 2.81M |
| December 02, 2025 | 830 | 844.5 | 844.5 | 849.5 | 830 | 459,851 |
| December 01, 2025 | 862 | 841.5 | 841.5 | 863.14 | 828 | 549,819 |
| November 28, 2025 | 840 | 842.5 | 842.5 | 860 | 840 | 428,633 |
| November 27, 2025 | 845.5 | 860 | 860 | 861.5 | 839.5 | 190,518 |
| November 26, 2025 | 809.5 | 843 | 843 | 843 | 809.5 | 1.17M |
| November 25, 2025 | 821.5 | 828 | 828 | 829.5 | 806.5 | 132,682 |
| November 24, 2025 | 825 | 809 | 809 | 825 | 798 | 454,716 |
| November 21, 2025 | 799.5 | 809.5 | 809.5 | 812.5 | 799.5 | 209,800 |
| November 20, 2025 | 827.5 | 813 | 813 | 828.5 | 812.5 | 233,314 |
| November 19, 2025 | 832 | 821 | 821 | 832 | 814 | 201,497 |
| November 18, 2025 | 807 | 816.5 | 816.5 | 818 | 802 | 813,367 |
| November 17, 2025 | 809 | 815.5 | 815.5 | 820.5 | 809 | 361,794 |
| November 14, 2025 | 814 | 817 | 817 | 819.75 | 804 | 183,674 |
| November 13, 2025 | 839 | 820.5 | 820.5 | 839 | 814.5 | 278,907 |
| November 12, 2025 | 809 | 815.5 | 815.5 | 834.5 | 809 | 375,407 |
| November 11, 2025 | 813 | 827 | 827 | 829 | 811 | 333,885 |
| November 10, 2025 | 773.5 | 809.5 | 809.5 | 809.5 | 773.5 | 372,938 |
| November 07, 2025 | 816.5 | 795.5 | 795.5 | 816.5 | 786 | 887,489 |
| November 06, 2025 | 789 | 800 | 800 | 813.5 | 789 | 263,887 |
| November 05, 2025 | 811.5 | 801.5 | 801.5 | 816 | 801.5 | 266,741 |
| November 04, 2025 | 810.5 | 812.5 | 812.5 | 818.5 | 805.5 | 204,038 |
| November 03, 2025 | 834.5 | 821.5 | 821.5 | 834.5 | 814 | 190,708 |
| October 31, 2025 | 834 | 829 | 829 | 838 | 825 | 322,364 |
| October 30, 2025 | 823.5 | 833 | 833 | 838.5 | 823.5 | 490,954 |
| October 29, 2025 | 847.5 | 835 | 835 | 847.5 | 835 | 390,443 |
| October 28, 2025 | 871.5 | 841 | 841 | 871.5 | 841 | 345,933 |
| October 27, 2025 | 856.1 | 850 | 850 | 858.5 | 849.5 | 321,054 |
| October 24, 2025 | 837 | 856 | 856 | 856.5 | 837 | 175,889 |
| October 23, 2025 | 849.5 | 845.5 | 845.5 | 854 | 842 | 249,532 |
| October 22, 2025 | 807 | 839.5 | 839.5 | 844 | 807 | 1.02M |
| October 21, 2025 | 826 | 823.5 | 823.5 | 826.5 | 818.5 | 267,080 |
| October 20, 2025 | 807 | 823 | 823 | 833 | 807 | 149,651 |
| October 17, 2025 | 813.5 | 825.5 | 825.5 | 828 | 809.7 | 209,147 |