508.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 508 | 508 | 508 | 520 | 496.48 | 3,995 |
| November 06, 2025 | 508 | 508 | 508 | 520 | 500.16 | 772 |
| November 05, 2025 | 508 | 508 | 508 | 520 | 496 | 3,146 |
| November 04, 2025 | 510 | 500 | 500 | 520 | 500 | 5,193 |
| November 03, 2025 | 510 | 510 | 510 | 520 | 500 | 11,331 |
| October 31, 2025 | 510 | 510 | 510 | 520 | 505 | 2,566 |
| October 30, 2025 | 510 | 510 | 510 | 520 | 505 | 262 |
| October 29, 2025 | 512.5 | 510 | 510 | 520 | 510 | 4,677 |
| October 28, 2025 | 517.5 | 530 | 530 | 530 | 513.99 | 391 |
| October 27, 2025 | 517.5 | 517.5 | 517.5 | 530 | 505 | 998 |
| October 24, 2025 | 517.5 | 517.5 | 517.5 | 530 | 505 | 509 |
| October 23, 2025 | 517.5 | 517.5 | 517.5 | 519.4 | 517.5 | 400 |
| October 22, 2025 | 517.5 | 517.5 | 517.5 | 520.88 | 517.5 | 1,914 |
| October 21, 2025 | 517.5 | 517.5 | 517.5 | 530 | 505 | 440 |
| October 20, 2025 | 517.5 | 517.5 | 517.5 | 517.5 | 494 | 248 |
| October 17, 2025 | 517.5 | 517.5 | 517.5 | 530 | 505 | 322 |
| October 16, 2025 | 517.5 | 517.5 | 517.5 | 530 | 505 | 2,039 |
| October 15, 2025 | 517.5 | 517.5 | 517.5 | 530 | 505 | 3,962 |
| October 14, 2025 | 517.5 | 510 | 510 | 530 | 496 | 309 |
| October 13, 2025 | 517.5 | 517.5 | 517.5 | 530 | 505 | 177 |
| October 10, 2025 | 522.5 | 517.5 | 517.5 | 530 | 505 | 153,760 |
| October 09, 2025 | 531.25 | 522.5 | 522.5 | 550 | 505 | 3,889 |
| October 08, 2025 | 522.5 | 522.5 | 522.5 | 540 | 505 | 3,641 |
| October 07, 2025 | 522.5 | 522.5 | 522.5 | 540 | 508 | 916 |
| October 06, 2025 | 527.5 | 522.5 | 522.5 | 550 | 505 | 4,228 |
| October 03, 2025 | 527.5 | 560 | 560 | 560 | 507.7 | 2,732 |
| October 02, 2025 | 532.5 | 527.5 | 527.5 | 550 | 516.75 | 3,452 |
| October 01, 2025 | 537.5 | 532.5 | 520.6 | 550 | 525 | 781 |
| September 30, 2025 | 537.5 | 537.5 | 525.49 | 539.2 | 523 | 5,678 |
| September 29, 2025 | 537.5 | 537.5 | 537.5 | 550 | 525.5 | 2,679 |
| September 26, 2025 | 537.5 | 537.5 | 537.5 | 550 | 525 | 2,134 |
| September 25, 2025 | 537.5 | 537.5 | 537.5 | 550 | 536.6 | 2,028 |
| September 24, 2025 | 555 | 537.5 | 537.5 | 555 | 530 | 7,627 |
| September 23, 2025 | 555 | 555 | 555 | 569 | 555 | 4,200 |
| September 22, 2025 | 552.5 | 555 | 555 | 570 | 535.7 | 4,189 |
| September 19, 2025 | 552.5 | 552.5 | 552.5 | 570 | 552.5 | 90 |
| September 18, 2025 | 552.5 | 552.5 | 552.5 | 570 | 552.5 | 1,613 |
| September 17, 2025 | 552.5 | 552.5 | 552.5 | 570 | 540.22 | 1,101 |
| September 16, 2025 | 552.5 | 552.5 | 552.5 | 567 | 538.11 | 7,402 |
| September 15, 2025 | 552.5 | 552.5 | 552.5 | 567.4 | 535 | 2,368 |
| September 12, 2025 | 570 | 569 | 569 | 570 | 535 | 225 |
| September 11, 2025 | 530 | 552.5 | 552.5 | 552.5 | 530 | 2,402 |
| September 10, 2025 | 552.5 | 552.5 | 552.5 | 569 | 552.5 | 12 |
| September 09, 2025 | 552.5 | 552.5 | 552.5 | 570 | 536.26 | 4,578 |
| September 08, 2025 | 552.5 | 552.5 | 552.5 | 570 | 535 | 4,219 |
| September 05, 2025 | 552.5 | 552.5 | 552.5 | 570 | 552.5 | 3,407 |
| September 04, 2025 | 547.5 | 570 | 570 | 570 | 547.5 | 5,749 |
| September 03, 2025 | 547.5 | 547.5 | 547.5 | 560 | 535 | 56 |
| September 02, 2025 | 547.5 | 547.5 | 547.5 | 560 | 536.26 | 2,249 |
| September 01, 2025 | 536.26 | 547.5 | 547.5 | 560 | 535 | 5,277 |
| August 29, 2025 | 560 | 547.5 | 547.5 | 560 | 536.26 | 2,502 |
| August 28, 2025 | 547 | 547.5 | 547.5 | 560 | 535 | 3,714 |
| August 27, 2025 | 547 | 547.5 | 547.5 | 560 | 536.26 | 2,982 |
| August 26, 2025 | 559 | 547.5 | 547.5 | 560 | 536.26 | 5,596 |
| August 22, 2025 | 554 | 547.5 | 547.5 | 560 | 536.26 | 2,240 |
| August 21, 2025 | 554 | 547.5 | 547.5 | 560 | 536.26 | 914 |
| August 20, 2025 | 544.65 | 547.5 | 547.5 | 575 | 530 | 11,095 |
| August 19, 2025 | 527.15 | 527.5 | 527.5 | 544.65 | 527.15 | 907 |
| August 18, 2025 | 529.7 | 510 | 510 | 545 | 510 | 1,478 |
| August 15, 2025 | 529.7 | 515 | 515 | 530 | 505 | 6,082 |