727.50
+7.5(+1.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 724.5 | 727.5 | 727.5 | 732 | 720 | 248,822 |
| December 03, 2025 | 725 | 720 | 720 | 725 | 715 | 327,150 |
| December 02, 2025 | 699.5 | 722.5 | 722.5 | 727.5 | 699.5 | 281,121 |
| December 01, 2025 | 732.5 | 714 | 714 | 744 | 707 | 467,487 |
| November 28, 2025 | 750 | 741.5 | 741.5 | 750 | 731 | 250,987 |
| November 27, 2025 | 708.5 | 736 | 736 | 736 | 708.5 | 358,420 |
| November 26, 2025 | 690 | 712.5 | 712.5 | 714.5 | 686 | 2.2M |
| November 25, 2025 | 682 | 687 | 687 | 690.5 | 678.5 | 341,732 |
| November 24, 2025 | 702.5 | 682 | 682 | 702.5 | 682 | 515,430 |
| November 21, 2025 | 690 | 697 | 697 | 697 | 684.5 | 914,003 |
| November 20, 2025 | 708 | 692.5 | 692.5 | 709.5 | 692 | 265,841 |
| November 19, 2025 | 715.5 | 705.5 | 705.5 | 716.5 | 697 | 263,013 |
| November 18, 2025 | 712 | 717 | 717 | 719 | 703 | 274,803 |
| November 17, 2025 | 714.5 | 715 | 715 | 727 | 705.5 | 324,657 |
| November 14, 2025 | 727.1 | 717.5 | 717.5 | 727.1 | 700.5 | 497,639 |
| November 13, 2025 | 729.5 | 727.5 | 727.5 | 734.5 | 721.5 | 293,533 |
| November 12, 2025 | 751.5 | 730.5 | 730.5 | 751.5 | 727.5 | 332,832 |
| November 11, 2025 | 742.5 | 737 | 737 | 742.5 | 732.5 | 183,913 |
| November 10, 2025 | 725.5 | 733 | 733 | 742.5 | 725.5 | 1.18M |
| November 07, 2025 | 733 | 738 | 738 | 738 | 728.5 | 283,526 |
| November 06, 2025 | 733 | 733.5 | 733.5 | 742 | 713.5 | 569,557 |
| November 05, 2025 | 725.5 | 728.5 | 728.5 | 731.5 | 719.5 | 153,242 |
| November 04, 2025 | 725 | 725 | 725 | 731 | 711.5 | 464,979 |
| November 03, 2025 | 703.5 | 718 | 718 | 723 | 703.5 | 206,353 |
| October 31, 2025 | 718.92 | 715 | 715 | 740 | 709.84 | 607,482 |
| October 30, 2025 | 735 | 726 | 726 | 739.5 | 720 | 281,499 |
| October 29, 2025 | 732 | 740 | 740 | 747 | 732 | 243,896 |
| October 28, 2025 | 728.5 | 741 | 741 | 745.5 | 728.5 | 192,548 |
| October 27, 2025 | 729 | 746.5 | 746.5 | 750 | 729 | 266,079 |
| October 24, 2025 | 751 | 748.5 | 748.5 | 751 | 729.5 | 226,712 |
| October 23, 2025 | 757.5 | 738 | 738 | 757.5 | 737 | 376,976 |
| October 22, 2025 | 734.5 | 747 | 747 | 747 | 716.5 | 1.07M |
| October 21, 2025 | 706.5 | 716.5 | 716.5 | 720.5 | 703.5 | 484,322 |
| October 20, 2025 | 707.5 | 704.5 | 704.5 | 710 | 700.5 | 212,100 |
| October 17, 2025 | 706 | 706 | 706 | 714.5 | 703.5 | 252,842 |
| October 16, 2025 | 712.22 | 714.5 | 714.5 | 734 | 705 | 217,682 |
| October 15, 2025 | 692 | 712 | 712 | 719.5 | 692 | 505,413 |
| October 14, 2025 | 731.5 | 706 | 706 | 733 | 700 | 418,775 |
| October 13, 2025 | 655.5 | 716 | 716 | 774.5 | 655 | 2.44M |
| October 10, 2025 | 663 | 654.5 | 654.5 | 663.5 | 653.5 | 179,576 |
| October 09, 2025 | 648.5 | 661.5 | 663.5 | 667 | 648.5 | 686,166 |
| October 08, 2025 | 671.5 | 664 | 664 | 685 | 662 | 271,467 |
| October 07, 2025 | 696.5 | 683 | 683 | 696.5 | 681 | 348,725 |
| October 06, 2025 | 685 | 688 | 688 | 704.5 | 685 | 327,203 |
| October 03, 2025 | 680.5 | 700 | 700 | 701.5 | 680.5 | 210,466 |
| October 02, 2025 | 676.5 | 695 | 695 | 700.25 | 676.5 | 1.47M |
| October 01, 2025 | 656.5 | 682.5 | 682.5 | 682.5 | 653.5 | 400,233 |
| September 30, 2025 | 654 | 658 | 658 | 658 | 646.5 | 391,579 |
| September 29, 2025 | 645 | 654.5 | 654.5 | 660.5 | 645 | 386,668 |
| September 26, 2025 | 633.5 | 654.5 | 654.5 | 657 | 633.5 | 219,347 |
| September 25, 2025 | 654 | 642 | 642 | 654 | 639.5 | 158,118 |
| September 24, 2025 | 638 | 648 | 648 | 650 | 634.5 | 270,683 |
| September 23, 2025 | 639.5 | 640.5 | 640.5 | 650 | 638 | 398,233 |
| September 22, 2025 | 638 | 638.5 | 638.5 | 642.5 | 632 | 386,323 |
| September 19, 2025 | 640 | 639 | 639 | 648.5 | 636.5 | 640,705 |
| September 18, 2025 | 641.5 | 644.5 | 644.5 | 649.35 | 635.5 | 408,262 |
| September 17, 2025 | 646.5 | 643.5 | 643.5 | 646.5 | 632.5 | 343,566 |
| September 16, 2025 | 656.5 | 631 | 631 | 662 | 631 | 890,361 |
| September 15, 2025 | 616 | 631.5 | 631.5 | 633.53 | 616 | 489,240 |
| September 12, 2025 | 621.5 | 620.5 | 620.5 | 630 | 620.5 | 256,538 |