794.00
-2(-0.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 798 | 794 | 794 | 800 | 790 | 15,578 |
| December 03, 2025 | 770 | 796 | 796 | 796 | 770 | 72,521 |
| December 02, 2025 | 790 | 778 | 778 | 814 | 778 | 405,497 |
| December 01, 2025 | 790 | 810 | 810 | 820 | 780 | 138,226 |
| November 28, 2025 | 808 | 810 | 810 | 820 | 808 | 32,909 |
| November 27, 2025 | 796.57 | 810 | 810 | 814 | 796.57 | 113,836 |
| November 26, 2025 | 798.93 | 792 | 792 | 802 | 784 | 77,402 |
| November 25, 2025 | 764 | 800 | 800 | 808 | 764 | 61,507 |
| November 24, 2025 | 766 | 764 | 764 | 774 | 764 | 10,753 |
| November 21, 2025 | 794 | 764 | 764 | 794 | 764 | 7,513 |
| November 20, 2025 | 802 | 774 | 774 | 802 | 766 | 4,315 |
| November 19, 2025 | 778 | 766 | 766 | 782 | 756 | 9,512 |
| November 18, 2025 | 808 | 774 | 774 | 808 | 770 | 15,556 |
| November 17, 2025 | 794.01 | 798 | 798 | 800 | 790 | 57,869 |
| November 14, 2025 | 795 | 792 | 792 | 808 | 764 | 8,907 |
| November 13, 2025 | 770 | 800 | 800 | 800 | 770 | 72,995 |
| November 12, 2025 | 761 | 770 | 770 | 778 | 756 | 49,458 |
| November 11, 2025 | 764.8 | 770 | 770 | 776 | 762 | 10,461 |
| November 10, 2025 | 772 | 770 | 770 | 782 | 756 | 111,141 |
| November 07, 2025 | 806 | 766 | 766 | 806 | 766 | 9,294 |
| November 06, 2025 | 776.1 | 776 | 776 | 808 | 776 | 7,220 |
| November 05, 2025 | 778.48 | 782 | 782 | 788 | 774.48 | 11,387 |
| November 04, 2025 | 763 | 782 | 782 | 788 | 763 | 15,131 |
| November 03, 2025 | 768.69 | 754 | 754 | 806 | 754 | 61,553 |
| October 31, 2025 | 756 | 766 | 766 | 776 | 755.24 | 11,151 |
| October 30, 2025 | 754 | 758 | 758 | 778 | 754 | 15,471 |
| October 29, 2025 | 758 | 780 | 780 | 782 | 758 | 56,887 |
| October 28, 2025 | 780 | 766 | 766 | 780 | 754 | 9,004 |
| October 27, 2025 | 772 | 764 | 764 | 788 | 754 | 21,696 |
| October 24, 2025 | 770 | 774 | 774 | 774 | 762 | 9,405 |
| October 23, 2025 | 772 | 768 | 768 | 808 | 762 | 42,243 |
| October 22, 2025 | 752 | 760 | 760 | 772 | 752 | 14,190 |
| October 21, 2025 | 780.64 | 762 | 762 | 784 | 762 | 172,813 |
| October 20, 2025 | 772.78 | 782 | 782 | 782.3 | 750 | 23,611 |
| October 17, 2025 | 798 | 758 | 758 | 798 | 750 | 17,068 |
| October 16, 2025 | 764.78 | 760 | 760 | 786 | 756 | 16,310 |
| October 15, 2025 | 784 | 758 | 758 | 784 | 758 | 14,911 |
| October 14, 2025 | 760.22 | 758 | 758 | 800 | 752 | 8,288 |
| October 13, 2025 | 730 | 758 | 758 | 764 | 730 | 18,026 |
| October 10, 2025 | 758 | 752 | 752 | 760 | 746 | 16,722 |
| October 09, 2025 | 718 | 748 | 748 | 754 | 718 | 49,808 |
| October 08, 2025 | 722 | 746 | 746 | 756 | 722 | 35,326 |
| October 07, 2025 | 736.84 | 744 | 744 | 748 | 736.84 | 15,694 |
| October 06, 2025 | 742 | 742 | 742 | 754 | 742 | 6,692 |
| October 03, 2025 | 728 | 738 | 738 | 748 | 728 | 20,910 |
| October 02, 2025 | 760 | 744 | 744 | 760 | 744 | 32,470 |
| October 01, 2025 | 750.28 | 750 | 750 | 754.14 | 741.98 | 8,394 |
| September 30, 2025 | 742.34 | 744 | 744 | 760 | 742.34 | 11,916 |
| September 29, 2025 | 746 | 742 | 742 | 746 | 734.61 | 21,764 |
| September 26, 2025 | 745.56 | 740 | 740 | 748 | 739.31 | 21,654 |
| September 25, 2025 | 722 | 744 | 744 | 750 | 722 | 13,572 |
| September 24, 2025 | 720 | 722 | 722 | 738 | 718 | 13,633 |
| September 23, 2025 | 723.72 | 720 | 720 | 728 | 718 | 20,317 |
| September 22, 2025 | 736 | 718 | 718 | 738 | 714.98 | 71,110 |
| September 19, 2025 | 712 | 734 | 734 | 734 | 710 | 63,759 |
| September 18, 2025 | 718 | 716 | 716 | 732 | 708 | 38,214 |
| September 17, 2025 | 706 | 714 | 714 | 722 | 704 | 38,636 |
| September 16, 2025 | 704 | 716 | 716 | 722 | 704 | 18,504 |
| September 15, 2025 | 722 | 712 | 712 | 732 | 704 | 23,144 |
| September 12, 2025 | 728 | 724 | 724 | 740 | 722.33 | 37,736 |