825.60
-1.65(-0.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 824.8 | 825.6 | 825.6 | 825.6 | 823.81 | 6,276 |
| December 23, 2025 | 827.5 | 827.25 | 827.25 | 827.7 | 826.2 | 22,631 |
| December 22, 2025 | 829.2 | 829.15 | 829.15 | 831.9 | 828.3 | 51,085 |
| December 19, 2025 | 833.4 | 830.6 | 830.6 | 834 | 830.6 | 254,962 |
| December 18, 2025 | 836.3 | 834.2 | 834.2 | 836.3 | 834.2 | 27,437 |
| December 17, 2025 | 838.5 | 843.15 | 843.15 | 843.41 | 838.5 | 15,684 |
| December 16, 2025 | 836.6 | 838.2 | 838.2 | 838.2 | 836.6 | 508 |
| December 15, 2025 | 833.6 | 833.6 | 833.6 | 833.6 | 833.6 | 0 |
| December 12, 2025 | 825.47 | 835.6 | 835.6 | 836.93 | 825.47 | 45,084 |
| December 11, 2025 | 837.4 | 829.85 | 829.85 | 837.4 | 829.85 | 26,129 |
| December 10, 2025 | 834.1 | 834.1 | 834.1 | 834.1 | 834.1 | 0 |
| December 09, 2025 | 831.7 | 832.15 | 832.15 | 832.15 | 831.7 | 9,039 |
| December 08, 2025 | 836.6 | 834.7 | 834.7 | 836.6 | 834.7 | 71,164 |
| December 05, 2025 | 835.43 | 835.45 | 835.45 | 836.1 | 835.1 | 50,883 |
| December 04, 2025 | 842.35 | 840.5 | 840.5 | 842.35 | 840.2 | 12,617 |
| December 03, 2025 | 847.6 | 848.7 | 848.7 | 849.57 | 846.01 | 24,010 |
| December 02, 2025 | 851.84 | 852.85 | 852.85 | 852.85 | 851.84 | 11,738 |
| December 01, 2025 | 860.2 | 856.2 | 856.2 | 860.2 | 856.2 | 2,162 |
| November 28, 2025 | 844.3 | 844.85 | 844.85 | 844.85 | 844.3 | 93,653 |
| November 27, 2025 | 845.7 | 845.85 | 845.85 | 845.85 | 843.8 | 13,237 |
| November 26, 2025 | 858.7 | 849.8 | 849.8 | 858.7 | 849.6 | 52,375 |
| November 25, 2025 | 861.8 | 858.9 | 858.9 | 865.73 | 858.9 | 8,591 |
| November 24, 2025 | 864.97 | 869.1 | 869.1 | 874.61 | 864.97 | 54,713 |
| November 21, 2025 | 883.1 | 874 | 874 | 883.1 | 873.38 | 30,147 |
| November 20, 2025 | 868.1 | 868.1 | 868.1 | 868.1 | 868.1 | 0 |
| November 19, 2025 | 872.7 | 872.7 | 872.7 | 872.7 | 872.7 | 0 |
| November 18, 2025 | 868.1 | 872.4 | 872.4 | 875.1 | 867.4 | 11,753 |
| November 17, 2025 | 857.75 | 857.75 | 857.75 | 857.75 | 857.75 | 0 |
| November 14, 2025 | 849.84 | 848.6 | 848.6 | 858.47 | 848.6 | 28,512 |
| November 13, 2025 | 836.7 | 842.25 | 842.25 | 842.25 | 836.7 | 10,620 |
| November 12, 2025 | 830.74 | 831.05 | 831.05 | 832.5 | 829.58 | 49,900 |
| November 11, 2025 | 838.5 | 838.5 | 838.5 | 838.5 | 838.5 | 0 |
| November 10, 2025 | 839.59 | 840.55 | 840.55 | 840.55 | 839.59 | 2,882 |
| November 07, 2025 | 857.3 | 857.3 | 857.3 | 857.3 | 857.3 | 0 |
| November 06, 2025 | 847.05 | 851 | 851 | 851 | 847.05 | 23,840 |
| November 05, 2025 | 853.2 | 840.25 | 840.25 | 853.2 | 838.78 | 33,226 |
| November 04, 2025 | 849.59 | 844.3 | 844.3 | 849.72 | 848.22 | 3,141 |
| November 03, 2025 | 836.7 | 834.7 | 834.7 | 836.7 | 830.5 | 67,806 |
| October 31, 2025 | 842.05 | 841.1 | 841.1 | 842.4 | 841.1 | 36,212 |
| October 30, 2025 | 834.4 | 836.1 | 836.1 | 838.5 | 834.4 | 56,924 |
| October 29, 2025 | 837.55 | 837.55 | 837.55 | 837.55 | 837.55 | 0 |
| October 28, 2025 | 827.3 | 828.95 | 828.95 | 828.95 | 827.3 | 2 |
| October 27, 2025 | 823.94 | 823.5 | 823.5 | 823.94 | 823.46 | 3,034 |
| October 24, 2025 | 826.85 | 826.85 | 826.85 | 826.85 | 826.85 | 0 |
| October 23, 2025 | 825.4 | 824.9 | 824.9 | 825.4 | 824.9 | 7,414 |
| October 22, 2025 | 824.15 | 824.15 | 824.15 | 824.15 | 824.15 | 0 |
| October 21, 2025 | 818.13 | 816.1 | 816.1 | 818.13 | 816.1 | 48,888 |
| October 20, 2025 | 819.37 | 819.55 | 819.55 | 819.55 | 819.37 | 24,671 |
| October 17, 2025 | 836.5 | 836.3 | 836.3 | 840.5 | 833.47 | 28,707 |
| October 16, 2025 | 823.7 | 820.75 | 820.75 | 823.7 | 820.75 | 19,002 |
| October 15, 2025 | 823.3 | 821.75 | 821.75 | 823.3 | 821.75 | 9,538 |
| October 14, 2025 | 824.7 | 825.77 | 825.77 | 825.92 | 824.7 | 18,879 |
| October 13, 2025 | 818.6 | 815.65 | 815.65 | 818.6 | 815.65 | 12,214 |
| October 10, 2025 | 808.9 | 821.5 | 821.5 | 821.5 | 808.59 | 70,515 |
| October 09, 2025 | 806.09 | 807.25 | 807.25 | 807.25 | 806.09 | 11,164 |
| October 08, 2025 | 810.6 | 805.65 | 805.65 | 810.6 | 805.35 | 38,809 |
| October 07, 2025 | 815.7 | 815.75 | 815.75 | 816.6 | 814.06 | 4,330 |
| October 06, 2025 | 817 | 815.6 | 815.6 | 818.3 | 815.4 | 280,789 |
| October 03, 2025 | 817 | 818.6 | 818.6 | 819.97 | 817 | 15,979 |
| October 02, 2025 | 821.07 | 816.55 | 816.55 | 821.07 | 815.64 | 27,614 |
