946.85
-0.5(-0.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 946.73 | 946.85 | 946.85 | 946.85 | 946.34 | 1,663 |
| November 06, 2025 | 946.23 | 947.35 | 947.35 | 947.74 | 946.23 | 26,124 |
| November 05, 2025 | 946.9 | 946.15 | 946.15 | 946.9 | 945.7 | 8,323 |
| November 04, 2025 | 946.88 | 947 | 947 | 947.4 | 946.78 | 3,040 |
| November 03, 2025 | 946.78 | 946.3 | 946.3 | 947.3 | 946.3 | 1,211 |
| October 31, 2025 | 946.89 | 946.9 | 946.9 | 946.97 | 946.66 | 1,727 |
| October 30, 2025 | 946.8 | 947.1 | 947.1 | 947.1 | 946.2 | 26,898 |
| October 29, 2025 | 947.27 | 947.05 | 947.05 | 947.6 | 946.82 | 877 |
| October 28, 2025 | 947.29 | 947.35 | 947.35 | 947.35 | 946.6 | 3,399 |
| October 27, 2025 | 946.42 | 946.3 | 946.3 | 946.9 | 945.99 | 2,559 |
| October 24, 2025 | 946.67 | 946.05 | 946.05 | 946.67 | 946.04 | 26,139 |
| October 23, 2025 | 946.2 | 946.65 | 946.65 | 946.97 | 946.2 | 17,683 |
| October 22, 2025 | 946.2 | 946.4 | 946.4 | 947.18 | 945.93 | 4,101 |
| October 21, 2025 | 944.38 | 944.3 | 944.3 | 945 | 943.99 | 36,900 |
| October 20, 2025 | 943.97 | 944 | 944 | 944.48 | 943.2 | 12,010 |
| October 17, 2025 | 943.61 | 943.6 | 943.6 | 943.86 | 943.05 | 1,054 |
| October 16, 2025 | 943.7 | 943.24 | 943.24 | 943.98 | 943.24 | 24 |
| October 15, 2025 | 943.35 | 943.25 | 943.25 | 943.67 | 943.04 | 9,793 |
| October 14, 2025 | 943.1 | 942.45 | 942.45 | 943.1 | 941.95 | 3,025 |
| October 13, 2025 | 941.02 | 940.8 | 940.8 | 941.34 | 940.74 | 1,726 |
| October 10, 2025 | 939.58 | 940.25 | 940.25 | 940.38 | 939.29 | 2,006 |
| October 09, 2025 | 939.89 | 939.45 | 939.45 | 939.89 | 939.41 | 699 |
| October 08, 2025 | 939.52 | 939.84 | 939.84 | 940.3 | 939.05 | 5,547 |
| October 07, 2025 | 938.75 | 939.3 | 939.3 | 939.4 | 938.74 | 3,362 |
| October 06, 2025 | 939.79 | 939.05 | 939.05 | 939.79 | 938.85 | 21,648 |
| October 03, 2025 | 939.42 | 939.5 | 939.5 | 940.11 | 939.32 | 16,391 |
| October 02, 2025 | 939.81 | 939.65 | 939.65 | 939.88 | 939.14 | 4,105 |
| October 01, 2025 | 938.86 | 939.25 | 939.25 | 941.8 | 938.44 | 3,632 |
| September 30, 2025 | 938.52 | 938.55 | 938.55 | 939.1 | 938 | 168,695 |
| September 29, 2025 | 938.08 | 938.45 | 938.45 | 938.92 | 937.9 | 1,353 |
| September 26, 2025 | 937.93 | 937.7 | 937.7 | 938.61 | 937.7 | 8,774 |
| September 25, 2025 | 939.39 | 937.9 | 937.9 | 939.57 | 937.9 | 8,119 |
| September 24, 2025 | 939.23 | 939.36 | 939.36 | 939.6 | 938.24 | 161 |
| September 23, 2025 | 939.04 | 939 | 939 | 939.46 | 939 | 16,404 |
| September 22, 2025 | 936.6 | 938.2 | 938.2 | 941.29 | 936.6 | 24,288 |
| September 19, 2025 | 938.04 | 937.99 | 937.99 | 939.16 | 937.99 | 2,027 |
| September 18, 2025 | 939.34 | 938.9 | 938.9 | 939.7 | 938.9 | 9,948 |
| September 17, 2025 | 939.29 | 938.8 | 938.8 | 939.4 | 934.06 | 5,997 |
| September 16, 2025 | 938.59 | 938.1 | 938.1 | 938.89 | 938 | 966 |
| September 15, 2025 | 938.48 | 938.6 | 938.6 | 939.2 | 938.19 | 4,810 |
| September 12, 2025 | 939.32 | 937.85 | 937.85 | 939.32 | 937.51 | 5,251 |
| September 11, 2025 | 938.9 | 938.75 | 938.75 | 939.46 | 938.09 | 6,683 |
| September 10, 2025 | 937.81 | 938.3 | 938.3 | 939 | 937.74 | 1,953 |
| September 09, 2025 | 938.96 | 938.75 | 938.75 | 940.23 | 938.32 | 3,726 |
| September 08, 2025 | 938.23 | 938.85 | 938.85 | 939.36 | 937.73 | 6,238 |
| September 05, 2025 | 937.58 | 937.9 | 937.9 | 938.38 | 937.05 | 818 |
| September 04, 2025 | 937.9 | 937.99 | 937.99 | 937.99 | 936.78 | 11,457 |
| September 03, 2025 | 935.72 | 936.7 | 935.84 | 936.7 | 935.72 | 7,449 |
| September 02, 2025 | 936.06 | 935.35 | 935.35 | 936.26 | 935.35 | 840 |
| September 01, 2025 | 936.79 | 936.1 | 936.1 | 936.98 | 935.84 | 16,178 |
| August 29, 2025 | 936.68 | 936.2 | 936.2 | 937.06 | 935.83 | 3,346 |
| August 28, 2025 | 936.59 | 936.35 | 936.35 | 936.97 | 932.16 | 7,126 |
| August 27, 2025 | 935.77 | 936.1 | 936.1 | 936.48 | 935.77 | 90 |
| August 26, 2025 | 936.03 | 935.65 | 935.65 | 936.09 | 935.65 | 3,784 |
| August 22, 2025 | 934.82 | 936.3 | 936.3 | 937.67 | 934.82 | 965 |
| August 21, 2025 | 936.01 | 935.9 | 935.9 | 940.83 | 935.67 | 8,642 |
| August 20, 2025 | 936.16 | 936.25 | 936.25 | 936.61 | 935.74 | 3,098 |
| August 19, 2025 | 935.61 | 934.85 | 934.85 | 935.9 | 934.72 | 7,953 |
| August 18, 2025 | 936.3 | 934.8 | 934.8 | 936.32 | 934.71 | 2,173 |
| August 15, 2025 | 936.28 | 936 | 936 | 936.28 | 935.61 | 2,987 |