849.50
-1(-0.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 857.5 | 849.5 | 849.5 | 865.5 | 847 | 1.42M |
| December 03, 2025 | 880 | 850.5 | 850.5 | 884 | 838 | 1.54M |
| December 02, 2025 | 884 | 877 | 877 | 894.5 | 873 | 1.1M |
| December 01, 2025 | 880 | 876.5 | 876.5 | 883 | 867 | 1.05M |
| November 28, 2025 | 872 | 883 | 883 | 883 | 868 | 2.77M |
| November 27, 2025 | 871.5 | 870 | 870 | 883.5 | 865 | 2.53M |
| November 26, 2025 | 885 | 867 | 867 | 887 | 866 | 2.01M |
| November 25, 2025 | 874.5 | 879 | 879 | 888 | 860 | 1.99M |
| November 24, 2025 | 880 | 871 | 871 | 883.5 | 864 | 1.77M |
| November 21, 2025 | 888 | 874 | 874 | 888.5 | 868 | 1.77M |
| November 20, 2025 | 906.5 | 889 | 889 | 911.26 | 884.5 | 943,315 |
| November 19, 2025 | 900 | 896 | 896 | 907.5 | 895.5 | 1.09M |
| November 18, 2025 | 910.5 | 895 | 895 | 912 | 893 | 1.17M |
| November 17, 2025 | 919.5 | 912 | 912 | 923 | 905.5 | 992,862 |
| November 14, 2025 | 920.5 | 917.5 | 917.5 | 925.5 | 905 | 1.81M |
| November 13, 2025 | 955 | 927 | 927 | 968.5 | 927 | 1.52M |
| November 12, 2025 | 947 | 957.5 | 957.5 | 962.5 | 945.5 | 2.48M |
| November 11, 2025 | 929 | 945.5 | 945.5 | 952 | 927.5 | 1.41M |
| November 10, 2025 | 911.5 | 925 | 925 | 929.5 | 910 | 1.5M |
| November 07, 2025 | 913.5 | 908 | 908 | 934 | 905.5 | 4.78M |
| November 06, 2025 | 939 | 910 | 910 | 956.5 | 854 | 5.65M |
| November 05, 2025 | 957.5 | 950.5 | 950.5 | 960 | 942 | 1.49M |
| November 04, 2025 | 944.5 | 963 | 963 | 971 | 933.5 | 1.4M |
| November 03, 2025 | 967 | 950 | 950 | 976.09 | 950 | 1.15M |
| October 31, 2025 | 988 | 966.5 | 966.5 | 990 | 956 | 1.31M |
| October 30, 2025 | 985 | 987.5 | 987.5 | 997.9 | 982 | 888,214 |
| October 29, 2025 | 985 | 984.5 | 984.5 | 1,002 | 981.5 | 957,677 |
| October 28, 2025 | 1,006 | 991 | 991 | 1,006 | 988.5 | 1.66M |
| October 27, 2025 | 1,000 | 1,006 | 1,006 | 1,009 | 989 | 851,396 |
| October 24, 2025 | 997 | 999 | 999 | 1,001 | 991 | 760,123 |
| October 23, 2025 | 999.5 | 993.5 | 993.5 | 999.5 | 981 | 1.42M |
| October 22, 2025 | 987 | 997.5 | 997.5 | 1,007 | 982 | 1.14M |
| October 21, 2025 | 959.5 | 985 | 985 | 985 | 959 | 1.13M |
| October 20, 2025 | 967 | 957 | 957 | 968 | 949 | 1.22M |
| October 17, 2025 | 958.5 | 951 | 951 | 966 | 937.5 | 1.62M |
| October 16, 2025 | 980 | 968.5 | 968.5 | 981.5 | 960 | 1.74M |
| October 15, 2025 | 985.5 | 980.5 | 980.5 | 989 | 979 | 2.01M |
| October 14, 2025 | 975 | 984.5 | 984.5 | 990 | 972.5 | 2.63M |
| October 13, 2025 | 982 | 983.5 | 983.5 | 988 | 970 | 1.26M |
| October 10, 2025 | 997.5 | 980 | 980 | 1,003 | 979.75 | 1.57M |
| October 09, 2025 | 1,005 | 994 | 994 | 1,022 | 994 | 1.78M |
| October 08, 2025 | 1,008 | 1,004 | 1,004 | 1,013 | 997.5 | 3.14M |
| October 07, 2025 | 993 | 1,004 | 1,004 | 1,014 | 989.65 | 1.52M |
| October 06, 2025 | 986.5 | 993 | 993 | 1,005 | 983 | 1.88M |
| October 03, 2025 | 1,009 | 984 | 984 | 1,018 | 984 | 1.72M |
| October 02, 2025 | 1,010 | 1,006 | 1,006 | 1,020 | 1,000 | 5.26M |
| October 01, 2025 | 1,031 | 1,007 | 1,007 | 1,036 | 1,007 | 2.41M |
| September 30, 2025 | 1,080 | 1,035 | 1,035 | 1,084 | 1,035 | 2.85M |
| September 29, 2025 | 1,067 | 1,079 | 1,079 | 1,079 | 1,058 | 1.13M |
| September 26, 2025 | 1,067 | 1,069 | 1,069 | 1,072.5 | 1,054 | 598,957 |
| September 25, 2025 | 1,089 | 1,071 | 1,071 | 1,090 | 1,064 | 754,282 |
| September 24, 2025 | 1,082 | 1,093 | 1,093 | 1,100 | 1,072 | 1.05M |
| September 23, 2025 | 1,070 | 1,085 | 1,085 | 1,103 | 1,065 | 1.33M |
| September 22, 2025 | 1,082 | 1,067 | 1,067 | 1,091 | 1,062 | 725,092 |
| September 19, 2025 | 1,086 | 1,078 | 1,078 | 1,092 | 1,064 | 4.58M |
| September 18, 2025 | 1,103 | 1,088 | 1,088 | 1,104 | 1,084 | 1.06M |
| September 17, 2025 | 1,108 | 1,095 | 1,095 | 1,111 | 1,090 | 1.06M |
| September 16, 2025 | 1,132 | 1,101 | 1,101 | 1,133.53 | 1,099 | 1.44M |
| September 15, 2025 | 1,125 | 1,129 | 1,129 | 1,137 | 1,122 | 502,426 |
| September 12, 2025 | 1,117 | 1,123 | 1,123 | 1,125 | 1,104 | 728,221 |