852.10
+0.85(+0.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 852.5 | 852.1 | 852.1 | 853.3 | 852.1 | 46 |
| December 04, 2025 | 856 | 851.25 | 851.25 | 856 | 851.25 | 7,380 |
| December 03, 2025 | 853.2 | 851.45 | 851.45 | 853.2 | 849.3 | 159 |
| December 02, 2025 | 846.4 | 849.9 | 849.9 | 852.5 | 846.4 | 13,707 |
| December 01, 2025 | 850.4 | 851.3 | 851.3 | 855.2 | 846.1 | 1,970 |
| November 28, 2025 | 851 | 849.85 | 849.85 | 853.7 | 847.7 | 3,694 |
| November 27, 2025 | 850.2 | 849.8 | 849.8 | 850.4 | 849.8 | 1,380 |
| November 26, 2025 | 851.3 | 848.95 | 848.95 | 851.5 | 848.78 | 11,458 |
| November 25, 2025 | 845.5 | 848.6 | 848.6 | 850.6 | 845.5 | 4,639 |
| November 24, 2025 | 849.2 | 848.45 | 848.45 | 851.6 | 848.45 | 236 |
| November 21, 2025 | 851.5 | 847.35 | 847.35 | 851.5 | 846.4 | 887 |
| November 20, 2025 | 843.6 | 849.45 | 849.45 | 850.5 | 843.6 | 539 |
| November 19, 2025 | 848.69 | 847.25 | 847.25 | 850.8 | 847.25 | 722 |
| November 18, 2025 | 849.2 | 846.45 | 846.45 | 849.2 | 846.45 | 139 |
| November 17, 2025 | 850.4 | 846.5 | 846.5 | 850.4 | 845.9 | 45 |
| November 14, 2025 | 850.5 | 846.25 | 846.25 | 850.5 | 845.22 | 904 |
| November 13, 2025 | 850.8 | 847.05 | 847.05 | 850.8 | 846.1 | 67 |
| November 12, 2025 | 842.9 | 846.7 | 846.7 | 851.2 | 842.9 | 418 |
| November 11, 2025 | 845.86 | 847.1 | 847.1 | 848.03 | 845.86 | 1,830 |
| November 10, 2025 | 849 | 846.3 | 846.3 | 849 | 841.2 | 47 |
| November 07, 2025 | 842.7 | 842.5 | 842.5 | 846.4 | 842.5 | 659 |
| November 06, 2025 | 847.8 | 845.05 | 845.05 | 847.8 | 844.51 | 977 |
| November 05, 2025 | 847.2 | 844.15 | 844.15 | 847.2 | 843.7 | 147 |
| November 04, 2025 | 848.5 | 844.65 | 844.65 | 848.5 | 840.8 | 793 |
| November 03, 2025 | 849.8 | 845.45 | 845.45 | 849.8 | 841.8 | 900 |
| October 31, 2025 | 840.91 | 847.8 | 847.8 | 848.8 | 840.6 | 437 |
| October 30, 2025 | 845 | 847.5 | 847.5 | 847.5 | 844.2 | 84 |
| October 29, 2025 | 849.8 | 847.4 | 847.4 | 849.8 | 841.8 | 418 |
| October 28, 2025 | 847.5 | 847.4 | 847.4 | 847.5 | 844.8 | 206 |
| October 27, 2025 | 838.7 | 847.4 | 847.4 | 847.9 | 838.7 | 528 |
| October 24, 2025 | 837.5 | 842.8 | 842.8 | 842.8 | 837.5 | 1,299 |
| October 23, 2025 | 837.6 | 841.75 | 841.75 | 842.6 | 837.6 | 995 |
| October 22, 2025 | 839 | 840.95 | 840.95 | 844.3 | 839 | 318 |
| October 21, 2025 | 837.8 | 843.15 | 843.15 | 845.6 | 837.8 | 613 |
| October 20, 2025 | 839.38 | 840.9 | 840.9 | 843.9 | 837.5 | 3,868 |
| October 17, 2025 | 841.9 | 840.4 | 840.4 | 841.9 | 840.4 | 516 |
| October 16, 2025 | 841 | 840.5 | 840.5 | 842 | 840.5 | 98 |
| October 15, 2025 | 840.9 | 839.55 | 839.55 | 841.6 | 837.3 | 188 |
| October 14, 2025 | 836.1 | 838.35 | 838.35 | 839.6 | 836.1 | 3,437 |
| October 13, 2025 | 835.8 | 837.75 | 837.75 | 839.5 | 835.8 | 334 |
| October 10, 2025 | 837.5 | 835.8 | 835.8 | 842 | 834.8 | 1,465 |
| October 09, 2025 | 837.88 | 837.9 | 837.9 | 839.3 | 836.9 | 12,443 |
| October 08, 2025 | 840.4 | 837.35 | 837.35 | 840.4 | 835.8 | 501 |
| October 07, 2025 | 842.1 | 837.6 | 837.6 | 842.1 | 834.5 | 17 |
| October 06, 2025 | 842.1 | 837.7 | 837.7 | 842.1 | 836.6 | 1,801 |
| October 03, 2025 | 835.1 | 837.85 | 837.85 | 841.3 | 835.1 | 2,321 |
| October 02, 2025 | 840.6 | 836.75 | 836.75 | 840.6 | 835.7 | 992 |
| October 01, 2025 | 836.7 | 836.9 | 836.9 | 838.9 | 836.2 | 3,846 |
| September 30, 2025 | 840.9 | 837.7 | 837.7 | 841 | 835.7 | 2,092 |
| September 29, 2025 | 841 | 837.05 | 837.05 | 841 | 835.4 | 1,819 |
| September 26, 2025 | 841.28 | 837.4 | 837.4 | 841.7 | 836.4 | 1,331 |
| September 25, 2025 | 837.32 | 838 | 838 | 841.3 | 837.32 | 686 |
| September 24, 2025 | 842.1 | 838.7 | 838.7 | 842.1 | 838.7 | 248 |
| September 23, 2025 | 837.65 | 837.9 | 837.9 | 839.2 | 836.94 | 26,329 |
| September 22, 2025 | 832.68 | 836.05 | 836.05 | 838.9 | 831.2 | 1,489 |
| September 19, 2025 | 836.6 | 835.35 | 835.35 | 836.6 | 834.1 | 24 |
| September 18, 2025 | 838.6 | 836.2 | 836.2 | 841.5 | 834.4 | 27,545 |
| September 17, 2025 | 841.5 | 838.15 | 838.15 | 841.5 | 837.5 | 330 |
| September 16, 2025 | 842 | 837.65 | 837.65 | 842 | 833.6 | 866 |
| September 15, 2025 | 841.1 | 838.65 | 838.65 | 841.1 | 833.6 | 7,451 |