451.40
+1.4(+0.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 451.14 | 451.4 | 451.4 | 454.6 | 446.4 | 556,198 |
| January 13, 2026 | 454.6 | 450 | 450 | 457 | 446.4 | 658,491 |
| January 12, 2026 | 455.4 | 454.6 | 454.6 | 455.88 | 448.4 | 1.4M |
| January 09, 2026 | 446.6 | 453.4 | 453.4 | 455 | 446.6 | 1.18M |
| January 08, 2026 | 450 | 450.6 | 450.6 | 454.6 | 447.2 | 568,183 |
| January 07, 2026 | 453.2 | 453.8 | 453.8 | 456.22 | 442.8 | 806,069 |
| January 06, 2026 | 454 | 456.6 | 456.6 | 459 | 449.8 | 999,558 |
| January 05, 2026 | 452 | 450.8 | 450.8 | 452.4 | 442.2 | 2.2M |
| January 02, 2026 | 458.8 | 442 | 442 | 458.8 | 440.4 | 679,729 |
| December 31, 2025 | 446.52 | 441.2 | 441.2 | 446.52 | 441.2 | 237,511 |
| December 30, 2025 | 457.8 | 445.2 | 445.2 | 457.8 | 439.2 | 317,292 |
| December 29, 2025 | 453 | 442.4 | 442.4 | 453 | 436.8 | 496,539 |
| December 24, 2025 | 439.8 | 439 | 439 | 443.8 | 438.8 | 163,208 |
| December 23, 2025 | 444.2 | 441.6 | 441.6 | 445.8 | 439.99 | 541,704 |
| December 22, 2025 | 459.8 | 443.4 | 443.4 | 459.8 | 440.2 | 2.52M |
| December 19, 2025 | 458 | 445 | 445 | 458 | 445 | 3.8M |
| December 18, 2025 | 448 | 451.2 | 451.2 | 453.8 | 443.8 | 4.06M |
| December 17, 2025 | 452 | 447.2 | 447.2 | 463.2 | 446.6 | 986,802 |
| December 16, 2025 | 450 | 457.2 | 457.2 | 466.6 | 450 | 840,416 |
| December 15, 2025 | 448 | 460.2 | 460.2 | 463.8 | 448 | 620,659 |
| December 12, 2025 | 486.4 | 458.2 | 458.2 | 486.4 | 458.2 | 515,503 |
| December 11, 2025 | 470 | 467.6 | 467.6 | 487.6 | 465.4 | 674,254 |
| December 10, 2025 | 486 | 481.8 | 481.8 | 490.2 | 478.8 | 761,074 |
| December 09, 2025 | 470 | 487.8 | 487.8 | 500.5 | 470 | 1.55M |
| December 08, 2025 | 505.5 | 490 | 490 | 505.5 | 484.4 | 943,017 |
| December 05, 2025 | 478 | 492.4 | 492.4 | 495.4 | 463.4 | 1.74M |
| December 04, 2025 | 500 | 484.4 | 484.4 | 531.67 | 480 | 2.92M |
| December 03, 2025 | 520 | 524.5 | 524.5 | 532.02 | 519 | 1.11M |
| December 02, 2025 | 532 | 528.5 | 528.5 | 532 | 523 | 495,932 |
| December 01, 2025 | 560.5 | 531.5 | 531.5 | 560.5 | 527.5 | 400,649 |
| November 28, 2025 | 514.5 | 539.5 | 539.5 | 544 | 514.5 | 680,959 |
| November 27, 2025 | 547 | 540.5 | 540.5 | 547 | 532 | 846,978 |
| November 26, 2025 | 520 | 533 | 533 | 535.5 | 515.49 | 894,666 |
| November 25, 2025 | 506 | 516.5 | 516.5 | 517 | 502 | 466,694 |
| November 24, 2025 | 504.5 | 504.5 | 504.5 | 511.5 | 504.5 | 984,010 |
| November 21, 2025 | 519.5 | 504.5 | 504.5 | 519.5 | 502 | 385,371 |
| November 20, 2025 | 503.5 | 512 | 512 | 517.5 | 503 | 654,852 |
| November 19, 2025 | 523.5 | 503.5 | 503.5 | 523.5 | 500.5 | 477,369 |
| November 18, 2025 | 499.4 | 504.5 | 504.5 | 509 | 499.4 | 1.65M |
| November 17, 2025 | 509.5 | 510.5 | 510.5 | 515.5 | 507 | 587,312 |
| November 14, 2025 | 522 | 510 | 510 | 523.49 | 509 | 2.23M |
| November 13, 2025 | 531 | 528 | 528 | 551 | 526.5 | 397,080 |
| November 12, 2025 | 516.5 | 536 | 536 | 547.5 | 516.5 | 305,950 |
| November 11, 2025 | 520 | 541.5 | 541.5 | 551 | 520 | 183,698 |
| November 10, 2025 | 518.5 | 544 | 544 | 546.5 | 515 | 225,652 |
| November 07, 2025 | 527 | 537.5 | 537.5 | 560 | 527 | 300,876 |
| November 06, 2025 | 550.5 | 542 | 542 | 551 | 542 | 286,682 |
| November 05, 2025 | 556 | 546 | 546 | 556 | 536 | 510,805 |
| November 04, 2025 | 563 | 545.5 | 545.5 | 563 | 529.5 | 483,779 |
| November 03, 2025 | 537.5 | 542 | 542 | 542.5 | 534.25 | 418,822 |
| October 31, 2025 | 541 | 537.5 | 537.5 | 546 | 536 | 525,003 |
| October 30, 2025 | 538.5 | 543 | 543 | 545 | 538.5 | 478,891 |
| October 29, 2025 | 528.5 | 543 | 543 | 555 | 528.5 | 441,595 |
| October 28, 2025 | 578.5 | 550.5 | 550.5 | 578.5 | 545 | 333,560 |
| October 27, 2025 | 567.5 | 551 | 551 | 567.5 | 537 | 539,302 |
| October 24, 2025 | 544.5 | 543 | 543 | 547 | 539 | 547,300 |
| October 23, 2025 | 561.5 | 541.5 | 541.5 | 561.5 | 529 | 919,129 |
| October 22, 2025 | 550.5 | 555.5 | 555.5 | 562 | 538.5 | 640,884 |
| October 21, 2025 | 531.5 | 538.5 | 538.5 | 542 | 528.5 | 501,481 |
| October 20, 2025 | 520 | 531 | 531 | 534.5 | 520 | 304,754 |