523.75
+6(+1.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 528.5 | 523.75 | 523.75 | 528.5 | 523.75 | 38 |
| December 22, 2025 | 517.75 | 517.75 | 517.75 | 517.75 | 517.75 | 0 |
| December 19, 2025 | 521.75 | 521.75 | 521.75 | 521.75 | 521.75 | 0 |
| December 18, 2025 | 512.75 | 522.38 | 522.38 | 522.38 | 511.5 | 6 |
| December 17, 2025 | 512.5 | 512.5 | 512.5 | 512.5 | 512.5 | 0 |
| December 16, 2025 | 510.75 | 507.88 | 507.88 | 510.75 | 507.88 | 61 |
| December 15, 2025 | 522.5 | 510.5 | 510.5 | 522.5 | 510.5 | 239,363 |
| December 12, 2025 | 529 | 518 | 518 | 529 | 518 | 34 |
| December 11, 2025 | 522.25 | 522.25 | 522.25 | 522.25 | 522.25 | 0 |
| December 10, 2025 | 527.75 | 532.13 | 532.13 | 533 | 527.75 | 3 |
| December 09, 2025 | 524.5 | 524.5 | 524.5 | 524.5 | 524.5 | 0 |
| December 08, 2025 | 524.38 | 524.38 | 524.38 | 524.38 | 524.38 | 0 |
| December 05, 2025 | 528.13 | 528.13 | 528.13 | 528.13 | 528.13 | 0 |
| December 04, 2025 | 525.5 | 522.5 | 522.5 | 525.5 | 525.5 | 14 |
| December 03, 2025 | 542 | 532.63 | 532.63 | 542 | 542 | 4 |
| December 01, 2025 | 539.5 | 544 | 544 | 539.75 | 539.5 | 65 |
| November 28, 2025 | 535.25 | 536.75 | 536.75 | 536.75 | 535.25 | 10 |
| November 27, 2025 | 531.9 | 531.9 | 531.9 | 531.9 | 531.9 | 0 |
| November 26, 2025 | 535 | 535 | 535 | 535 | 535 | 0 |
| November 25, 2025 | 532.25 | 535 | 535 | 532.25 | 532.25 | 0 |
| November 24, 2025 | 524.5 | 524.5 | 524.5 | 524.5 | 524.5 | 2,771 |
| November 21, 2025 | 509.25 | 511.13 | 511.13 | 511.13 | 506.25 | 45 |
| November 20, 2025 | 535 | 523.75 | 523.75 | 535 | 523.75 | 10,100 |
| November 19, 2025 | 520.13 | 520.13 | 520.13 | 520.13 | 520.13 | 0 |
| November 18, 2025 | 526 | 526 | 526 | 526 | 526 | 1,197 |
| November 17, 2025 | 549.5 | 540.25 | 540.25 | 549.5 | 540.25 | 244 |
| November 14, 2025 | 550.25 | 554 | 554 | 554 | 546.75 | 3,984 |
| November 13, 2025 | 566.75 | 556.25 | 556.25 | 568.5 | 556.25 | 890 |
| November 12, 2025 | 584 | 572.38 | 572.38 | 584 | 572.38 | 4 |
| November 11, 2025 | 577.25 | 577.25 | 577.25 | 577.25 | 577.25 | 269 |
| November 10, 2025 | 574 | 573.25 | 573.25 | 574 | 572.25 | 98 |
| November 07, 2025 | 567.75 | 558.13 | 558.13 | 567.75 | 558.13 | 110 |
| November 06, 2025 | 569.63 | 569.63 | 569.63 | 569.63 | 569.63 | 0 |
| November 05, 2025 | 581.25 | 585 | 585 | 587.25 | 581.25 | 1,935 |
| November 04, 2025 | 584.25 | 592.63 | 592.63 | 592.63 | 581 | 5,132 |
| November 03, 2025 | 568.75 | 595.63 | 595.63 | 601 | 566 | 902 |
| October 31, 2025 | 583 | 573.25 | 573.25 | 595.5 | 573.25 | 5,271 |
| October 30, 2025 | 535 | 526.25 | 526.25 | 535 | 526.25 | 4,017 |
| October 29, 2025 | 531 | 534.63 | 534.63 | 534.63 | 530 | 434 |
| October 28, 2025 | 527.5 | 528 | 528 | 528 | 527.5 | 6,438 |
| October 27, 2025 | 521.25 | 522.13 | 522.13 | 524.5 | 520.25 | 798 |
| October 24, 2025 | 510 | 515.25 | 515.25 | 515.25 | 510 | 3 |
| October 23, 2025 | 503 | 506.38 | 506.38 | 506.38 | 503 | 9,500 |
| October 22, 2025 | 0 | 500.92 | 500.92 | 0 | 0 | 0 |
| October 21, 2025 | 494.7 | 505.25 | 505.25 | 505.25 | 494.7 | 181 |
| October 20, 2025 | 489.4 | 489.35 | 489.35 | 489.4 | 489.35 | 2 |
| October 17, 2025 | 482.9 | 483.45 | 483.45 | 483.45 | 481.1 | 120 |
| October 16, 2025 | 494.05 | 494.05 | 494.05 | 494.05 | 494.05 | 0 |
| October 15, 2025 | 498 | 492.3 | 492.3 | 498.6 | 492.3 | 13,126 |
| October 14, 2025 | 502.5 | 498.4 | 498.4 | 504.75 | 494.5 | 8,813 |
| October 13, 2025 | 507.75 | 505.5 | 505.5 | 512.75 | 504 | 1,077 |
| October 10, 2025 | 520 | 503 | 503 | 520 | 503 | 1,009 |
| October 09, 2025 | 518.5 | 513.88 | 513.88 | 524.25 | 511.75 | 67,155 |
| October 08, 2025 | 510.5 | 511.38 | 511.38 | 511.38 | 510.5 | 4 |
| October 07, 2025 | 501.5 | 503.75 | 503.75 | 509.5 | 501.5 | 8,222 |
| October 06, 2025 | 503.75 | 497.7 | 497.7 | 503.75 | 497.7 | 79 |
| October 03, 2025 | 509.25 | 505.63 | 505.63 | 509.25 | 505.63 | 10 |
| October 02, 2025 | 501 | 503.38 | 503.38 | 503.38 | 501 | 151 |
| October 01, 2025 | 496.1 | 498 | 498 | 498 | 496.1 | 270 |
| September 30, 2025 | 498.3 | 498.3 | 498.3 | 498.3 | 498.3 | 0 |