809.50
+14(+1.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 830.5 | 836 | 836 | 851.5 | 825.5 | 432,605 |
| October 15, 2025 | 860 | 842 | 842 | 860 | 841.5 | 211,522 |
| October 14, 2025 | 848.5 | 857 | 857 | 857 | 840 | 242,972 |
| October 13, 2025 | 848.5 | 851 | 851 | 861 | 840.3 | 130,304 |
| October 10, 2025 | 849 | 849 | 849 | 860.5 | 847.5 | 188,033 |
| October 09, 2025 | 865 | 857.5 | 857.5 | 865 | 848.5 | 211,133 |
| October 08, 2025 | 849.5 | 856.5 | 856.5 | 858.5 | 847.5 | 727,666 |
| October 07, 2025 | 857.5 | 850.5 | 850.5 | 857.5 | 842.31 | 196,351 |
| October 06, 2025 | 859.5 | 852 | 852 | 859.5 | 847.5 | 366,314 |
| October 03, 2025 | 854.5 | 856 | 856 | 858 | 846.5 | 342,806 |
| October 02, 2025 | 855 | 851.5 | 851.5 | 857 | 842.5 | 250,844 |
| October 01, 2025 | 858.5 | 852.5 | 852.5 | 866.5 | 849.5 | 331,213 |
| September 30, 2025 | 842.5 | 867.5 | 867.5 | 871.5 | 842.5 | 434,931 |
| September 29, 2025 | 840 | 864 | 864 | 869.5 | 840 | 492,214 |
| September 26, 2025 | 855 | 859.5 | 859.5 | 865.5 | 854.23 | 222,786 |
| September 25, 2025 | 850 | 851.5 | 851.5 | 866 | 850 | 306,380 |
| September 24, 2025 | 869.5 | 869 | 869 | 872.5 | 860 | 203,695 |
| September 23, 2025 | 882 | 868.5 | 868.5 | 886 | 868.5 | 212,567 |
| September 22, 2025 | 869.5 | 878.5 | 878.5 | 881 | 869 | 173,684 |
| September 19, 2025 | 865.5 | 873 | 873 | 885 | 865.5 | 736,486 |
| September 18, 2025 | 898 | 881 | 881 | 898 | 875.5 | 229,929 |
| September 17, 2025 | 858 | 877 | 877 | 881 | 858 | 179,401 |
| September 16, 2025 | 894 | 872 | 872 | 894 | 871 | 231,628 |
| September 15, 2025 | 891 | 884.5 | 884.5 | 892.5 | 880 | 490,687 |
| September 12, 2025 | 885 | 879 | 879 | 892.5 | 879 | 423,781 |
| September 11, 2025 | 864 | 887.5 | 887.5 | 887.5 | 864 | 366,844 |
| September 10, 2025 | 862.5 | 865 | 865 | 871.5 | 861 | 932,391 |
| September 09, 2025 | 895.5 | 867.5 | 867.5 | 895.5 | 866.5 | 372,601 |
| September 08, 2025 | 869.5 | 881 | 881 | 881 | 868.5 | 781,648 |
| September 05, 2025 | 876.5 | 864.5 | 864.5 | 888.5 | 861 | 573,292 |
| September 04, 2025 | 852 | 877.5 | 877.5 | 879 | 852 | 322,410 |
| September 03, 2025 | 880 | 861 | 861 | 880 | 854 | 502,308 |
| September 02, 2025 | 865 | 861 | 861 | 887.5 | 858.5 | 345,475 |
| September 01, 2025 | 850 | 886.5 | 886.5 | 886.5 | 850 | 525,932 |
| August 29, 2025 | 890.3 | 869 | 869 | 892.5 | 863.5 | 555,792 |
| August 28, 2025 | 887.5 | 891 | 891 | 899 | 879 | 657,531 |
| August 27, 2025 | 887 | 893 | 893 | 914.5 | 887 | 458,466 |
| August 26, 2025 | 908 | 908 | 908 | 925.5 | 904.5 | 526,487 |
| August 22, 2025 | 920 | 926.5 | 926.5 | 930 | 909 | 226,422 |
| August 21, 2025 | 915.5 | 914.5 | 914.5 | 917.74 | 907.5 | 239,634 |
| August 20, 2025 | 904.5 | 914 | 914 | 915 | 897.5 | 204,593 |
| August 19, 2025 | 899.45 | 904.5 | 904.5 | 913 | 899.45 | 370,069 |
| August 18, 2025 | 907 | 906 | 906 | 928 | 903 | 168,981 |
| August 15, 2025 | 898 | 908.5 | 908.5 | 925 | 898 | 212,818 |