753.00
+3(+0.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 748 | 753 | 753 | 756 | 748 | 79,488 |
| December 03, 2025 | 757 | 750 | 750 | 757 | 748 | 143,900 |
| December 02, 2025 | 740 | 754 | 754 | 757 | 740 | 98,579 |
| December 01, 2025 | 749 | 748 | 748 | 755 | 740 | 63,581 |
| November 28, 2025 | 754 | 749 | 749 | 754 | 745.9 | 112,841 |
| November 27, 2025 | 744.77 | 747 | 747 | 751 | 741 | 98,729 |
| November 26, 2025 | 732 | 750 | 750 | 750 | 732 | 204,511 |
| November 25, 2025 | 737 | 738 | 738 | 740 | 728 | 94,552 |
| November 24, 2025 | 720 | 732 | 732 | 736 | 720 | 272,366 |
| November 21, 2025 | 747 | 726 | 726 | 747 | 719 | 117,171 |
| November 20, 2025 | 748.99 | 752 | 752 | 756 | 742.61 | 194,056 |
| November 19, 2025 | 735 | 742 | 742 | 745 | 735 | 42,396 |
| November 18, 2025 | 752 | 740 | 740 | 753 | 735.01 | 108,735 |
| November 17, 2025 | 766 | 756 | 756 | 766 | 755 | 53,348 |
| November 14, 2025 | 765.71 | 763 | 763 | 767 | 752 | 119,736 |
| November 13, 2025 | 776 | 771 | 771 | 777 | 769 | 175,438 |
| November 12, 2025 | 775 | 773 | 773 | 777 | 767 | 161,600 |
| November 11, 2025 | 771 | 770 | 770 | 776 | 766.05 | 167,243 |
| November 10, 2025 | 755 | 764 | 764 | 773 | 755 | 108,910 |
| November 07, 2025 | 767.7 | 754 | 754 | 769 | 753 | 215,996 |
| November 06, 2025 | 776 | 762 | 762 | 779.08 | 762 | 84,891 |
| November 05, 2025 | 781.9 | 776 | 776 | 783 | 775 | 204,843 |
| November 04, 2025 | 790 | 782 | 782 | 790 | 780.29 | 116,912 |
| November 03, 2025 | 785.98 | 792 | 792 | 792 | 784 | 385,073 |
| October 31, 2025 | 784 | 783 | 783 | 790 | 783 | 86,219 |
| October 30, 2025 | 786.76 | 791 | 791 | 791 | 785 | 194,952 |
| October 29, 2025 | 778.48 | 790 | 790 | 790.42 | 778.48 | 149,588 |
| October 28, 2025 | 775 | 781 | 781 | 781 | 773 | 221,424 |
| October 27, 2025 | 768 | 779 | 779 | 781 | 768 | 235,068 |
| October 24, 2025 | 761 | 773 | 773 | 773 | 760.49 | 194,192 |
| October 23, 2025 | 763 | 759 | 759 | 763 | 756 | 151,203 |
| October 22, 2025 | 758.85 | 755 | 753.5 | 762.22 | 755 | 73,051 |
| October 21, 2025 | 757.63 | 761 | 761 | 762 | 757.36 | 192,931 |
| October 20, 2025 | 752.9 | 760 | 760 | 762 | 752.9 | 209,079 |
| October 17, 2025 | 758 | 753 | 753 | 764 | 747 | 140,318 |
| October 16, 2025 | 771 | 765 | 765 | 771 | 761 | 60,870 |
| October 15, 2025 | 763.25 | 766 | 766 | 768 | 763 | 174,887 |
| October 14, 2025 | 767 | 760 | 760 | 769 | 755 | 275,970 |
| October 13, 2025 | 775 | 770 | 770 | 783 | 767.83 | 182,405 |
| October 10, 2025 | 780 | 770 | 770 | 787.58 | 766 | 139,531 |
| October 09, 2025 | 779.54 | 790 | 790 | 790 | 779.54 | 226,388 |
| October 08, 2025 | 781.22 | 780 | 780 | 782 | 776 | 173,188 |
| October 07, 2025 | 776 | 779 | 779 | 783 | 771.8 | 200,460 |
| October 06, 2025 | 772 | 776 | 776 | 776 | 765.28 | 188,973 |
| October 03, 2025 | 757.44 | 772 | 772 | 772 | 756 | 211,505 |
| October 02, 2025 | 744 | 759 | 759 | 759 | 737.85 | 223,600 |
| October 01, 2025 | 734 | 745 | 745 | 745 | 734 | 174,581 |
| September 30, 2025 | 738 | 742 | 742 | 742 | 732.25 | 194,711 |
| September 29, 2025 | 729 | 735 | 735 | 736.38 | 729 | 86,693 |
| September 26, 2025 | 731 | 731 | 731 | 738 | 729 | 127,650 |
| September 25, 2025 | 733.75 | 737 | 737 | 738 | 727 | 95,805 |
| September 24, 2025 | 732.66 | 734 | 734 | 736 | 728.7 | 76,702 |
| September 23, 2025 | 730 | 734 | 734 | 734.5 | 725 | 60,425 |
| September 22, 2025 | 733 | 732 | 732 | 733 | 728 | 215,410 |
| September 19, 2025 | 717 | 729 | 729 | 733 | 717 | 189,628 |
| September 18, 2025 | 721.18 | 727 | 727 | 729.48 | 721.18 | 113,453 |
| September 17, 2025 | 715 | 722 | 722 | 722.66 | 715 | 333,412 |
| September 16, 2025 | 707 | 718 | 718 | 719 | 705 | 245,830 |
| September 15, 2025 | 706.75 | 707 | 707 | 712 | 706 | 383,397 |
| September 12, 2025 | 701.51 | 709 | 709 | 709 | 701 | 263,872 |