803.65
-6(-0.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 807.86 | 803.65 | 803.65 | 807.86 | 803.65 | 1,356 |
| November 06, 2025 | 815.48 | 809.65 | 809.65 | 820.5 | 809.65 | 1,170 |
| November 05, 2025 | 815.3 | 816.75 | 816.75 | 816.75 | 815.27 | 10,270 |
| November 04, 2025 | 814.37 | 816.4 | 816.4 | 817.7 | 814.37 | 8,031 |
| November 03, 2025 | 813.76 | 813.6 | 813.6 | 818.73 | 813.6 | 4,021 |
| October 31, 2025 | 814.97 | 814.4 | 814.4 | 817.86 | 814.2 | 1,940 |
| October 30, 2025 | 817.53 | 822.2 | 822.2 | 822.2 | 817.53 | 3,321 |
| October 29, 2025 | 821.41 | 823.3 | 823.3 | 828 | 820.56 | 11,593 |
| October 28, 2025 | 822.36 | 820.8 | 820.8 | 822.36 | 820.8 | 2 |
| October 27, 2025 | 827.3 | 821.85 | 821.85 | 827.3 | 821.85 | 2,334 |
| October 24, 2025 | 816.9 | 824.1 | 824.1 | 824.1 | 816.1 | 2,063 |
| October 23, 2025 | 808.88 | 811.5 | 811.5 | 811.5 | 808.58 | 663 |
| October 22, 2025 | 814.2 | 806.15 | 806.15 | 814.2 | 806.15 | 4,320 |
| October 21, 2025 | 804.77 | 806.85 | 806.85 | 807.76 | 803 | 4,582 |
| October 20, 2025 | 802.3 | 802.35 | 802.35 | 802.35 | 797.04 | 4,797 |
| October 17, 2025 | 787.58 | 794.15 | 794.15 | 798.62 | 786.27 | 4,639 |
| October 16, 2025 | 802.6 | 801.55 | 801.55 | 803.36 | 800.88 | 5,680 |
| October 15, 2025 | 807 | 805.45 | 805.45 | 810 | 805.45 | 6,505 |
| October 14, 2025 | 794.47 | 799.5 | 799.5 | 800.9 | 791.24 | 4,205 |
| October 13, 2025 | 796.64 | 796 | 796 | 796.64 | 792.08 | 2,238 |
| October 10, 2025 | 805.8 | 790.25 | 790.25 | 806.26 | 790.25 | 2,193 |
| October 09, 2025 | 809.18 | 807.05 | 807.05 | 809.18 | 806.36 | 10,919 |
| October 08, 2025 | 801.9 | 806.3 | 806.3 | 806.3 | 801.7 | 57,172 |
| October 07, 2025 | 803.76 | 800.55 | 800.55 | 806.77 | 800.55 | 2,764 |
| October 06, 2025 | 808.19 | 808.65 | 808.65 | 809.4 | 808.19 | 4,242 |
| October 03, 2025 | 806.18 | 806.35 | 806.35 | 806.35 | 804.83 | 16 |
| October 02, 2025 | 801 | 799.6 | 799.6 | 801 | 798.2 | 7,494 |
| October 01, 2025 | 795.57 | 800.8 | 800.8 | 800.8 | 795.57 | 1,038 |
| September 30, 2025 | 795.69 | 789.5 | 789.5 | 795.69 | 789.5 | 2,667 |
| September 29, 2025 | 797.84 | 795.45 | 795.45 | 801.46 | 795.45 | 16,376 |
| September 26, 2025 | 793.24 | 795.5 | 795.5 | 795.5 | 792.7 | 17,565 |
| September 25, 2025 | 795.69 | 792.95 | 792.95 | 795.69 | 792.95 | 49 |
| September 24, 2025 | 798.53 | 798.2 | 798.2 | 803.3 | 798.2 | 4,014 |
| September 23, 2025 | 799.4 | 803.5 | 803.5 | 804.96 | 798.33 | 2,078 |
| September 22, 2025 | 798.47 | 798.6 | 798.6 | 798.6 | 797.13 | 263 |
| September 19, 2025 | 799.45 | 798.95 | 798.95 | 807.3 | 798.95 | 814 |
| September 18, 2025 | 794.44 | 799.95 | 799.95 | 799.95 | 793.34 | 588 |
| September 17, 2025 | 793.81 | 792.15 | 792.15 | 795.96 | 786.34 | 3,558 |
| September 16, 2025 | 786.65 | 786.65 | 786.65 | 786.65 | 786.65 | 0 |
| September 15, 2025 | 799.79 | 795.25 | 795.25 | 799.79 | 795.25 | 61 |
| September 12, 2025 | 800.76 | 795.8 | 795.8 | 800.76 | 795.8 | 1,145 |
| September 11, 2025 | 798.48 | 798.75 | 798.75 | 798.75 | 793.3 | 8,927 |
| September 10, 2025 | 794.61 | 790.8 | 790.8 | 794.61 | 790.8 | 1,296 |
| September 09, 2025 | 798.22 | 792.8 | 792.8 | 798.37 | 792.8 | 735 |
| September 08, 2025 | 798.64 | 798.75 | 798.75 | 799.56 | 795.9 | 3,266 |
| September 05, 2025 | 796.99 | 793.2 | 793.2 | 796.99 | 793.2 | 2,382 |
| September 04, 2025 | 787 | 790.15 | 790.15 | 790.15 | 787 | 4,264 |
| September 03, 2025 | 787.46 | 783.65 | 783.65 | 787.67 | 783.65 | 45 |
| September 02, 2025 | 787.96 | 784.15 | 784.15 | 788.74 | 784.15 | 407 |
| September 01, 2025 | 790.54 | 787.3 | 787.3 | 790.54 | 787.3 | 399 |
| August 29, 2025 | 791.03 | 786.4 | 786.4 | 793.47 | 786.4 | 5,182 |
| August 28, 2025 | 793.03 | 787.9 | 787.9 | 795.27 | 787.9 | 1,725 |
| August 27, 2025 | 787.31 | 790.55 | 790.55 | 791.2 | 787.2 | 20,412 |
| August 26, 2025 | 783.65 | 786.95 | 786.95 | 787.6 | 783.07 | 1,084 |
| August 22, 2025 | 781.25 | 791.8 | 791.8 | 791.8 | 781.25 | 1,081 |
| August 21, 2025 | 775.57 | 777.4 | 777.4 | 777.4 | 773.23 | 383 |
| August 20, 2025 | 775.77 | 777.1 | 777.1 | 777.1 | 775.77 | 238 |
| August 19, 2025 | 780.04 | 778.6 | 778.6 | 780.04 | 774.67 | 4,891 |
| August 18, 2025 | 770.6 | 767.3 | 767.3 | 772.18 | 767.3 | 7,593 |
| August 15, 2025 | 773.48 | 768.8 | 768.8 | 773.48 | 768.8 | 13,638 |