433.20
-15.1(-3.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 454.7 | 436.6 | 436.6 | 454.8 | 433.3 | 69,911 |
| January 13, 2026 | 484.5 | 448.3 | 448.3 | 485.7 | 443 | 73,944 |
| January 12, 2026 | 495.43 | 493.2 | 493.2 | 505.3 | 486.45 | 20,953 |
| January 09, 2026 | 489.1 | 506.25 | 506.25 | 512.25 | 489 | 44,889 |
| January 08, 2026 | 494.3 | 483 | 483 | 494.3 | 470.4 | 73,048 |
| January 07, 2026 | 515 | 496 | 496 | 520.5 | 488.6 | 50,644 |
| January 06, 2026 | 516.35 | 504.75 | 504.75 | 523.54 | 504.75 | 45,713 |
| January 05, 2026 | 504.86 | 530.5 | 530.5 | 531.42 | 496 | 102,744 |
| January 02, 2026 | 541 | 492.9 | 492.9 | 541 | 492.9 | 100,205 |
| December 31, 2025 | 537.5 | 537.25 | 537.25 | 537.5 | 534 | 5,820 |
| December 30, 2025 | 513.75 | 542.25 | 542.25 | 555.06 | 513.75 | 33,197 |
| December 29, 2025 | 530 | 518.75 | 518.75 | 530 | 518.75 | 9,794 |
| December 24, 2025 | 534.75 | 533.25 | 533.25 | 535.5 | 533.25 | 242 |
| December 23, 2025 | 529.25 | 538.5 | 538.5 | 540 | 528.14 | 20,356 |
| December 22, 2025 | 534.12 | 524.75 | 524.75 | 560.16 | 524.75 | 10,318 |
| December 19, 2025 | 548.75 | 548.75 | 548.75 | 552.5 | 534.5 | 7,097 |
| December 18, 2025 | 515.62 | 550.5 | 550.5 | 555.56 | 514 | 34,843 |
| December 17, 2025 | 531.25 | 529.5 | 529.5 | 535 | 522.25 | 14,673 |
| December 16, 2025 | 490.4 | 509.25 | 509.25 | 515.3 | 488.2 | 83,850 |
| December 15, 2025 | 496.25 | 511 | 511 | 512 | 488.9 | 18,412 |
| December 12, 2025 | 517.25 | 491.2 | 491.2 | 517.25 | 490 | 10,851 |
| December 11, 2025 | 491.5 | 503 | 503 | 515 | 489.6 | 17,882 |
| December 10, 2025 | 528 | 520.75 | 520.75 | 540 | 508 | 67,395 |
| December 09, 2025 | 550 | 531.75 | 531.75 | 550 | 524 | 14,670 |
| December 08, 2025 | 574.33 | 564.75 | 564.75 | 577.5 | 554 | 2,675 |
| December 05, 2025 | 553.5 | 562.75 | 562.75 | 571.5 | 545.5 | 23,352 |
| December 04, 2025 | 495.9 | 553.25 | 553.25 | 600.76 | 493 | 113,575 |
| December 03, 2025 | 515 | 502.5 | 502.5 | 518.5 | 501.5 | 20,563 |
| December 02, 2025 | 504.5 | 498.8 | 498.8 | 516 | 498.8 | 31,265 |
| December 01, 2025 | 498.2 | 506.75 | 506.75 | 512.5 | 489.7 | 19,715 |
| November 28, 2025 | 493.4 | 511 | 511 | 513 | 490 | 45,605 |
| November 27, 2025 | 499.7 | 485 | 485 | 502.5 | 485 | 6,012 |
| November 26, 2025 | 505 | 495.6 | 495.6 | 508.75 | 477.5 | 90,549 |
| November 25, 2025 | 448.8 | 474.35 | 474.35 | 481.2 | 442 | 163,269 |
| November 24, 2025 | 422.6 | 444.7 | 444.7 | 451.2 | 411 | 91,550 |
| November 21, 2025 | 386.9 | 396.2 | 396.2 | 413.5 | 380.7 | 199,140 |
| November 20, 2025 | 423.4 | 407.2 | 407.2 | 434.7 | 407.2 | 185,987 |
| November 19, 2025 | 414.9 | 396.7 | 396.7 | 423.4 | 395 | 128,616 |
| November 18, 2025 | 413.5 | 406.5 | 406.5 | 420.9 | 388.1 | 196,242 |
| November 17, 2025 | 447.1 | 435.1 | 435.1 | 449.5 | 427.5 | 82,555 |
| November 14, 2025 | 437 | 444.4 | 444.4 | 448 | 409.8 | 235,820 |
| November 13, 2025 | 451.1 | 439 | 439 | 458.4 | 436.1 | 234,090 |
| November 12, 2025 | 488.4 | 446.4 | 446.4 | 497.8 | 441 | 195,614 |
| November 11, 2025 | 493.8 | 473 | 473 | 497 | 466 | 82,889 |
| November 10, 2025 | 502.75 | 492.15 | 492.15 | 508.75 | 476.1 | 245,050 |
| November 07, 2025 | 475.3 | 432.3 | 432.3 | 482.8 | 426.7 | 207,292 |
| November 06, 2025 | 520.75 | 474.8 | 474.8 | 533.25 | 471.4 | 257,237 |
| November 05, 2025 | 489.8 | 516.25 | 516.25 | 519.5 | 477.8 | 127,189 |
| November 04, 2025 | 492.4 | 504 | 504 | 528 | 488.2 | 271,062 |
| November 03, 2025 | 675.34 | 675.34 | 675.34 | 675.34 | 675.34 | 227,953 |
| October 31, 2025 | 620.75 | 551.25 | 551.25 | 626.25 | 548.75 | 371,956 |
| October 30, 2025 | 699.25 | 631.5 | 631.5 | 713 | 535.75 | 473,109 |
| October 29, 2025 | 903 | 885.5 | 885.5 | 910.5 | 870 | 241,749 |
| October 28, 2025 | 890.25 | 888.25 | 888.25 | 911 | 867.5 | 128,158 |
| October 27, 2025 | 874.08 | 879.63 | 879.63 | 894.5 | 864.75 | 79,775 |
| October 24, 2025 | 834 | 826.13 | 826.13 | 847 | 817 | 27,420 |
| October 23, 2025 | 816.5 | 847.13 | 847.13 | 851.25 | 810.75 | 21,100 |
| October 22, 2025 | 825 | 807.5 | 807.5 | 843.25 | 807.5 | 29,533 |
| October 21, 2025 | 810.75 | 807.75 | 807.75 | 837.75 | 803.75 | 20,719 |
| October 20, 2025 | 778.75 | 806.5 | 806.5 | 814.25 | 767.25 | 21,145 |