637.75
+15.625(+2.51%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 629 | 637.75 | 637.75 | 650 | 627.5 | 47,933 |
| December 04, 2025 | 598.75 | 622.13 | 622.13 | 651 | 541.61 | 52,190 |
| December 03, 2025 | 624 | 612.63 | 612.63 | 624 | 612.63 | 112 |
| December 02, 2025 | 576.5 | 593.88 | 593.88 | 610.75 | 576.5 | 2,750 |
| December 01, 2025 | 562 | 578.5 | 578.5 | 578.5 | 551.04 | 7,320 |
| November 28, 2025 | 564.75 | 570.25 | 570.25 | 572 | 564.25 | 635 |
| November 27, 2025 | 554.13 | 554.13 | 554.13 | 554.13 | 554.13 | 0 |
| November 26, 2025 | 551.5 | 561.75 | 561.75 | 561.75 | 535 | 2,926 |
| November 25, 2025 | 519.5 | 498.1 | 498.1 | 535.5 | 485.6 | 3,587 |
| November 24, 2025 | 476.6 | 521.5 | 521.5 | 521.5 | 476.6 | 11,103 |
| November 21, 2025 | 456.2 | 454 | 454 | 474 | 431 | 12,281 |
| November 20, 2025 | 587 | 532.25 | 532.25 | 588 | 532.25 | 2,734 |
| November 19, 2025 | 504.25 | 526 | 526 | 543.25 | 501.75 | 780 |
| November 18, 2025 | 523.75 | 506.63 | 506.63 | 526 | 471.2 | 12,136 |
| November 17, 2025 | 576.25 | 551.88 | 551.88 | 579.5 | 548.5 | 8,222 |
| November 14, 2025 | 542 | 574.75 | 574.75 | 577 | 508.25 | 10,352 |
| November 13, 2025 | 614.5 | 560.25 | 560.25 | 619.25 | 557 | 959 |
| November 12, 2025 | 610.25 | 617.75 | 617.75 | 623.25 | 607.5 | 43,729 |
| November 11, 2025 | 625.25 | 593 | 593 | 647.63 | 592.75 | 4,635 |
| November 10, 2025 | 625 | 615 | 615 | 630.75 | 596.25 | 4,555 |
| November 07, 2025 | 609.75 | 533.75 | 533.75 | 637.25 | 530 | 18,422 |
| November 06, 2025 | 641.75 | 601.5 | 601.5 | 659 | 600.75 | 271 |
| November 05, 2025 | 600 | 648.5 | 648.5 | 650 | 598.25 | 1,305 |
| November 04, 2025 | 646 | 646.38 | 646.38 | 652.75 | 633 | 11,852 |
| November 03, 2025 | 671 | 684.75 | 684.75 | 693 | 671 | 187 |
| October 31, 2025 | 694 | 665.5 | 665.5 | 695 | 665.5 | 809 |
| October 30, 2025 | 707.75 | 680.25 | 680.25 | 707.75 | 675.5 | 14,624 |
| October 29, 2025 | 696.5 | 699.75 | 699.75 | 718.25 | 673.25 | 18,601 |
| October 28, 2025 | 640.5 | 651.5 | 651.5 | 657.5 | 635.5 | 22,904 |
| October 27, 2025 | 629.5 | 638.75 | 638.75 | 642 | 616.25 | 51,802 |
| October 24, 2025 | 582.75 | 594.63 | 594.63 | 604.25 | 581 | 8,655 |
| October 23, 2025 | 547.75 | 563.13 | 563.13 | 563.13 | 529.5 | 4,224 |
| October 22, 2025 | 586.75 | 530.88 | 530.88 | 586.75 | 530.88 | 16 |
| October 21, 2025 | 576 | 571.5 | 571.5 | 587.75 | 571.5 | 2,898 |
| October 20, 2025 | 576.5 | 589.63 | 589.63 | 602 | 567.75 | 6,114 |
| October 17, 2025 | 534.25 | 541.13 | 541.13 | 557.75 | 514 | 4,437 |
| October 16, 2025 | 573 | 568.5 | 568.5 | 576 | 568.5 | 11,932 |
| October 15, 2025 | 543.5 | 556.75 | 556.75 | 556.75 | 520.5 | 713 |
| October 14, 2025 | 524 | 524 | 524 | 529.5 | 505 | 9,031 |
| October 13, 2025 | 536 | 545.88 | 545.88 | 560 | 528.5 | 10,738 |
| October 10, 2025 | 587.25 | 527.88 | 527.88 | 595.5 | 527.88 | 12,835 |
| October 09, 2025 | 590 | 584.63 | 584.63 | 596.75 | 582 | 5,814 |
| October 08, 2025 | 549.25 | 576.88 | 576.88 | 576.88 | 539 | 2,621 |
| October 07, 2025 | 582.5 | 557 | 557 | 590.5 | 557 | 16,995 |
| October 06, 2025 | 558.25 | 586.75 | 586.75 | 596.75 | 556.75 | 1,892 |
| October 03, 2025 | 553.75 | 559.75 | 559.75 | 560.75 | 551.75 | 6,125 |
| October 02, 2025 | 531.75 | 551.25 | 551.25 | 554.5 | 531.75 | 7,497 |
| October 01, 2025 | 481.8 | 507.88 | 507.88 | 508 | 481.8 | 4,008 |
| September 30, 2025 | 480.8 | 490.25 | 490.25 | 500 | 476.5 | 3,188 |
| September 29, 2025 | 490.3 | 492.25 | 492.5 | 498.2 | 488.5 | 815 |
| September 26, 2025 | 479.2 | 470.4 | 470.4 | 480.4 | 463.3 | 4,939 |
| September 25, 2025 | 473.6 | 468.7 | 468.7 | 482.3 | 449 | 3,904 |
| September 24, 2025 | 481.7 | 477.7 | 477.7 | 500 | 468.9 | 2,333 |
| September 23, 2025 | 478.9 | 487.2 | 487.2 | 490 | 474.7 | 6,291 |
| September 22, 2025 | 452 | 465 | 465 | 466.1 | 445.5 | 7,260 |
| September 19, 2025 | 455.6 | 442.8 | 442.8 | 455.8 | 442.8 | 4,981 |
| September 18, 2025 | 417.9 | 458.1 | 458.1 | 460.8 | 417.9 | 23,926 |
| September 17, 2025 | 412.9 | 403.2 | 403.2 | 427.9 | 403.2 | 2,442 |
| September 16, 2025 | 419.4 | 410.25 | 410.25 | 419.4 | 405 | 1,910 |
| September 15, 2025 | 408 | 408.9 | 408.9 | 415 | 393.5 | 4,513 |