937.25
+2.125(+0.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 936.75 | 937.25 | 937.25 | 938.5 | 935.06 | 13,505 |
| December 03, 2025 | 942.25 | 935.13 | 935.13 | 942.25 | 935.13 | 1,111 |
| December 02, 2025 | 947.75 | 947.13 | 947.13 | 949.82 | 947.13 | 1,221 |
| December 01, 2025 | 953.75 | 954.75 | 954.75 | 955 | 953.53 | 1,796 |
| November 28, 2025 | 944.06 | 944.75 | 944.75 | 946.45 | 944 | 2,680 |
| November 27, 2025 | 938.48 | 937.13 | 937.13 | 938.48 | 936.19 | 2 |
| November 26, 2025 | 942.38 | 939.5 | 939.5 | 944 | 939.5 | 14,867 |
| November 25, 2025 | 942.09 | 939 | 939 | 942.09 | 939 | 2 |
| November 24, 2025 | 929.93 | 931.88 | 931.88 | 932.68 | 928.52 | 5,574 |
| November 21, 2025 | 929.6 | 931.13 | 931.13 | 931.13 | 928.38 | 1,927 |
| November 20, 2025 | 957.26 | 955 | 955 | 957.26 | 955 | 88 |
| November 19, 2025 | 957.26 | 956.88 | 956.88 | 957.26 | 956.06 | 1,190 |
| November 18, 2025 | 949.61 | 953.13 | 953.13 | 953.13 | 949.61 | 1,584 |
| November 17, 2025 | 958.33 | 955.88 | 955.88 | 958.33 | 953.49 | 808 |
| November 14, 2025 | 964.28 | 965.25 | 965.25 | 965.25 | 962.51 | 1,034 |
| November 13, 2025 | 982 | 974.63 | 974.63 | 982 | 974.63 | 2,001 |
| November 12, 2025 | 969.42 | 970.25 | 970.25 | 972.25 | 969.42 | 310 |
| November 11, 2025 | 971.25 | 968.5 | 968.5 | 971.25 | 968.5 | 343 |
| November 10, 2025 | 977.93 | 973.75 | 973.75 | 977.93 | 973.75 | 496 |
| November 07, 2025 | 970.75 | 966.75 | 966.75 | 970.75 | 966.75 | 311 |
| November 06, 2025 | 982.75 | 976.63 | 976.63 | 982.75 | 974.75 | 5,946 |
| November 05, 2025 | 966.75 | 971.75 | 971.75 | 971.75 | 966.25 | 458 |
| November 04, 2025 | 963 | 966.88 | 966.88 | 966.88 | 960.9 | 8,819 |
| November 03, 2025 | 1,271.68 | 1,271.68 | 1,271.68 | 1,271.68 | 1,271.68 | 3,572 |
| October 31, 2025 | 965.5 | 966.75 | 966.75 | 968.89 | 965.23 | 3,118 |
| October 30, 2025 | 983.25 | 983.25 | 983.25 | 983.25 | 978 | 1,770 |
| October 29, 2025 | 987 | 986.25 | 986.25 | 988.5 | 984.72 | 4,320 |
| October 28, 2025 | 963.48 | 970 | 970 | 970 | 963.48 | 3,102 |
| October 27, 2025 | 967.95 | 968.5 | 968.5 | 969.48 | 967.95 | 3,058 |
| October 24, 2025 | 954.25 | 957.5 | 957.5 | 957.5 | 954.25 | 4,563 |
| October 23, 2025 | 941.5 | 945.75 | 945.75 | 946.79 | 941.5 | 633 |
| October 22, 2025 | 939.5 | 934.5 | 934.5 | 940 | 934.5 | 12,162 |
| October 21, 2025 | 937.25 | 935 | 935 | 938.16 | 935 | 7,111 |
| October 20, 2025 | 923.56 | 924.63 | 924.63 | 925.5 | 921.36 | 19,264 |
| October 17, 2025 | 915.25 | 924.5 | 924.5 | 925 | 914.26 | 9,727 |
| October 16, 2025 | 937.5 | 939.38 | 939.38 | 939.75 | 937.5 | 18,282 |
| October 15, 2025 | 939.75 | 936.13 | 936.13 | 941 | 936.13 | 44,552 |
| October 14, 2025 | 927.99 | 931.13 | 931.13 | 931.13 | 926.92 | 8,163 |
| October 13, 2025 | 934.54 | 938.88 | 938.88 | 938.88 | 934.54 | 2,989 |
| October 10, 2025 | 944.25 | 912 | 912 | 948.56 | 912 | 72,769 |
| October 09, 2025 | 957 | 954.13 | 954.13 | 957.25 | 952.75 | 20,982 |
| October 08, 2025 | 938.25 | 938.25 | 938.25 | 938.25 | 937.75 | 929 |
| October 07, 2025 | 940.69 | 940.25 | 940.25 | 944 | 940.25 | 4,392 |
| October 06, 2025 | 938.5 | 939.38 | 939.38 | 943.25 | 932.75 | 25,450 |
| October 03, 2025 | 946.75 | 942.5 | 942.5 | 947 | 940.5 | 9,147 |
| October 02, 2025 | 950.5 | 949.25 | 949.25 | 955.25 | 946.68 | 2,033 |
| October 01, 2025 | 937.45 | 941.25 | 941.25 | 941.68 | 937.45 | 1,226 |
| September 30, 2025 | 940.25 | 940.88 | 940.88 | 942 | 938.92 | 3,178 |
| September 29, 2025 | 938.5 | 939.38 | 939.38 | 939.38 | 935.75 | 53,186 |
| September 26, 2025 | 925.5 | 923.63 | 923.63 | 926.75 | 918.5 | 13,226 |
| September 25, 2025 | 929 | 934.5 | 934.5 | 934.5 | 929 | 4,476 |
| September 24, 2025 | 920 | 920.88 | 920.88 | 922 | 919.15 | 218 |
| September 23, 2025 | 911.75 | 912.88 | 912.88 | 913.38 | 911.59 | 2,581 |
| September 22, 2025 | 915.5 | 912.5 | 912.5 | 915.5 | 911.5 | 18,900 |
| September 19, 2025 | 911 | 913.88 | 913.88 | 913.91 | 911 | 4,868 |
| September 18, 2025 | 905.25 | 906.13 | 906.13 | 906.13 | 901.75 | 3,687 |
| September 17, 2025 | 912 | 910.88 | 910.88 | 912.5 | 909.82 | 3,193 |
| September 16, 2025 | 905.75 | 904.13 | 904.13 | 905.75 | 901.5 | 660 |
| September 15, 2025 | 911.34 | 911.13 | 911.13 | 913.5 | 909.75 | 5,207 |
| September 12, 2025 | 909 | 908.25 | 908.25 | 909.26 | 908.25 | 33,728 |