484.40
-40.1(-7.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 521 | 525 | 525 | 540.5 | 521 | 595,266 |
| October 16, 2025 | 535.5 | 542 | 542 | 550.5 | 535.5 | 360,308 |
| October 15, 2025 | 529 | 544 | 544 | 548.5 | 529 | 535,973 |
| October 14, 2025 | 540.5 | 543.5 | 543.5 | 546.5 | 538 | 530,272 |
| October 13, 2025 | 525 | 542.5 | 542.5 | 545 | 525 | 471,546 |
| October 10, 2025 | 542 | 534 | 534 | 544.5 | 534 | 952,568 |
| October 09, 2025 | 549 | 541.5 | 541.5 | 549 | 540 | 555,458 |
| October 08, 2025 | 547 | 545.5 | 545.5 | 551 | 541.75 | 459,357 |
| October 07, 2025 | 515 | 545 | 545 | 549.11 | 515 | 495,896 |
| October 06, 2025 | 544.5 | 541.5 | 541.5 | 544.5 | 530 | 870,746 |
| October 03, 2025 | 502.5 | 540 | 540 | 540 | 502.5 | 1.27M |
| October 02, 2025 | 521 | 510 | 510 | 528.5 | 503.5 | 1.35M |
| October 01, 2025 | 513 | 520 | 520 | 540 | 513 | 722,368 |
| September 30, 2025 | 521 | 541.5 | 541.5 | 541.5 | 516 | 938,316 |
| September 29, 2025 | 521 | 518.5 | 518.5 | 522 | 514.5 | 768,553 |
| September 26, 2025 | 532 | 515 | 515 | 532 | 507 | 575,967 |
| September 25, 2025 | 499.4 | 508.5 | 508.5 | 515 | 499.4 | 999,718 |
| September 24, 2025 | 517 | 514 | 514 | 518 | 512 | 383,509 |
| September 23, 2025 | 522 | 516.5 | 516.5 | 527 | 516.5 | 426,669 |
| September 22, 2025 | 508 | 522 | 522 | 524 | 507 | 313,162 |
| September 19, 2025 | 511.5 | 509 | 509 | 514.5 | 502 | 1.65M |
| September 18, 2025 | 524.5 | 512 | 512 | 524.5 | 502.5 | 7.13M |
| September 17, 2025 | 501.5 | 505 | 505 | 510 | 501.5 | 3.74M |
| September 16, 2025 | 524.5 | 504 | 504 | 524.5 | 499.4 | 1.1M |
| September 15, 2025 | 499.4 | 512 | 512 | 517 | 499.4 | 760,531 |
| September 12, 2025 | 516 | 512.5 | 512.5 | 520 | 510.5 | 549,186 |