558.00
+4(+0.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 544 | 558 | 558 | 558 | 538 | 3,851 |
| December 03, 2025 | 596 | 554 | 554 | 614 | 554 | 31 |
| December 02, 2025 | 604 | 615 | 615 | 618 | 590 | 430 |
| December 01, 2025 | 606 | 597 | 597 | 606 | 594 | 828 |
| November 28, 2025 | 596 | 604 | 598 | 606 | 580 | 5,009 |
| November 27, 2025 | 598 | 577 | 577 | 598 | 577 | 1,285 |
| November 26, 2025 | 570 | 573 | 573 | 580 | 558 | 3,678 |
| November 25, 2025 | 530 | 570 | 570 | 574 | 530 | 1,577 |
| November 24, 2025 | 576 | 542 | 542 | 576 | 534 | 7,532 |
| November 21, 2025 | 486 | 515 | 515 | 520 | 477 | 15,096 |
| November 20, 2025 | 576 | 521 | 521 | 576 | 510 | 8,921 |
| November 19, 2025 | 570 | 534 | 534 | 576 | 534 | 8,006 |
| November 18, 2025 | 588 | 569 | 569 | 596 | 550 | 57,204 |
| November 17, 2025 | 644 | 608 | 608 | 644 | 596 | 21,394 |
| November 14, 2025 | 702 | 664 | 664 | 702 | 636 | 21,006 |
| November 13, 2025 | 780 | 722 | 722 | 782 | 716 | 3,457 |
| November 12, 2025 | 790 | 756 | 756 | 792 | 752 | 7,431 |
| November 11, 2025 | 742 | 753 | 753 | 766 | 716 | 531 |
| November 10, 2025 | 784 | 716 | 716 | 784 | 716 | 10,787 |
| November 07, 2025 | 752 | 690 | 690 | 760 | 682 | 11,109 |
| November 06, 2025 | 798 | 743 | 743 | 806 | 743 | 11,517 |
| November 05, 2025 | 756 | 764 | 764 | 796 | 722 | 12,467 |
| November 04, 2025 | 800 | 756 | 756 | 800 | 736 | 16,366 |
| November 03, 2025 | 868 | 818 | 818 | 884 | 796 | 13,426 |
| October 31, 2025 | 856 | 799 | 799 | 856 | 788 | 22,176 |
| October 30, 2025 | 900 | 842 | 842 | 914 | 830 | 17,978 |
| October 29, 2025 | 1,080 | 931 | 931 | 1,090 | 900 | 40,485 |
| October 28, 2025 | 928 | 1,135 | 1,135 | 1,360 | 880 | 89,647 |
| October 27, 2025 | 922 | 904 | 904 | 934 | 876 | 23,380 |
| October 24, 2025 | 842 | 893 | 893 | 916 | 842 | 2,107 |
| October 23, 2025 | 836 | 821 | 821 | 836 | 798 | 300 |
| October 22, 2025 | 896 | 828 | 828 | 896 | 822 | 1,284 |
| October 21, 2025 | 820 | 876 | 876 | 876 | 820 | 1,473 |
| October 20, 2025 | 824 | 835 | 835 | 835 | 784 | 1,954 |
| October 17, 2025 | 730 | 745 | 745 | 762 | 684 | 38,609 |
| October 16, 2025 | 836 | 767 | 767 | 838 | 764 | 17,305 |
| October 15, 2025 | 892 | 848 | 848 | 898 | 846 | 6,627 |
| October 14, 2025 | 808 | 822 | 822 | 852 | 784 | 15,532 |
| October 13, 2025 | 924 | 850 | 850 | 954 | 828 | 25,966 |
| October 10, 2025 | 1,200 | 1,010 | 1,010 | 1,210 | 1,005 | 15,352 |
| October 09, 2025 | 1,220 | 1,137.5 | 1,137.5 | 1,245 | 1,125 | 20,875 |
| October 08, 2025 | 1,165 | 1,155 | 1,155 | 1,175 | 1,050 | 15,467 |
| October 07, 2025 | 996 | 1,072.5 | 1,072.5 | 1,155 | 988 | 32,118 |
| October 06, 2025 | 928 | 953 | 953 | 956 | 880 | 12,577 |
| October 03, 2025 | 850 | 861 | 861 | 876 | 830 | 3,991 |
| October 02, 2025 | 822 | 834 | 834 | 856 | 800 | 4,692 |
| October 01, 2025 | 808 | 816 | 816 | 836 | 780 | 7,882 |
| September 30, 2025 | 956 | 836 | 836 | 956 | 826 | 1,463 |
| September 29, 2025 | 860 | 951 | 951 | 962 | 830 | 6,690 |
| September 26, 2025 | 836 | 818 | 818 | 836 | 796 | 324 |
| September 25, 2025 | 866 | 814 | 814 | 872.94 | 800 | 5,158 |
| September 24, 2025 | 852 | 859 | 859 | 880 | 816 | 8,256 |
| September 23, 2025 | 858 | 862 | 862 | 894 | 836 | 1,587 |
| September 22, 2025 | 884 | 840 | 840 | 884 | 828 | 12,006 |
| September 19, 2025 | 864 | 865 | 865 | 914 | 854 | 4,185 |
| September 18, 2025 | 890 | 921 | 921 | 948 | 856 | 5,784 |
| September 17, 2025 | 836 | 847 | 847 | 850 | 790 | 4,302 |
| September 16, 2025 | 842 | 798 | 798 | 842 | 792 | 4,336 |
| September 15, 2025 | 848 | 817 | 817 | 856 | 810 | 1,578 |
| September 12, 2025 | 836 | 819 | 819 | 842 | 816 | 662 |