533.00
+25(+4.92%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 521 | 533 | 533 | 537.07 | 521 | 1.51M |
| November 07, 2025 | 522.44 | 508 | 508 | 525 | 505.2 | 2.94M |
| November 06, 2025 | 529 | 524 | 524 | 533 | 522 | 2.56M |
| November 05, 2025 | 530 | 534 | 534 | 534 | 515.1 | 4M |
| November 04, 2025 | 544 | 536 | 536 | 544 | 535 | 1.27M |
| November 03, 2025 | 540 | 548 | 548 | 551 | 540 | 1.91M |
| October 31, 2025 | 545 | 543 | 543 | 546.49 | 537 | 3.54M |
| October 30, 2025 | 541 | 540 | 540 | 544 | 533 | 1.97M |
| October 29, 2025 | 535 | 541 | 541 | 544 | 535 | 1.59M |
| October 28, 2025 | 526 | 530 | 530 | 535 | 525 | 1.04M |
| October 27, 2025 | 525 | 524 | 524 | 528 | 521.4 | 978,036 |
| October 24, 2025 | 505 | 519 | 519 | 519 | 505 | 1.53M |
| October 23, 2025 | 493.5 | 506 | 506 | 506 | 491.78 | 2.13M |
| October 22, 2025 | 500.21 | 494 | 494 | 503 | 492.85 | 1.33M |
| October 21, 2025 | 501 | 499.5 | 499.5 | 503 | 497.55 | 1.26M |
| October 20, 2025 | 494 | 502 | 502 | 504 | 492.73 | 1.83M |
| October 17, 2025 | 489 | 488.5 | 488.5 | 493.5 | 480.75 | 2.16M |
| October 16, 2025 | 496 | 498 | 498 | 501 | 494.96 | 1.06M |
| October 15, 2025 | 497.5 | 497.5 | 497.5 | 500 | 491 | 2.74M |
| October 14, 2025 | 495 | 492 | 492 | 495.96 | 483.27 | 2.24M |
| October 13, 2025 | 492 | 498.5 | 498.5 | 498.5 | 482 | 3.38M |
| October 10, 2025 | 501 | 489.5 | 489.5 | 506 | 488.32 | 2.5M |
| October 09, 2025 | 515 | 501 | 501 | 521 | 501 | 4.08M |
| October 08, 2025 | 509 | 512.3 | 512.3 | 513 | 507 | 1.23M |
| October 07, 2025 | 514 | 509 | 509 | 519 | 507.4 | 1.29M |
| October 06, 2025 | 512 | 512 | 512 | 517 | 508 | 1.14M |
| October 03, 2025 | 511 | 512 | 512 | 514 | 508 | 1.19M |
| October 02, 2025 | 500 | 510 | 510 | 510.55 | 500 | 1.15M |
| October 01, 2025 | 495.5 | 499 | 499 | 499.5 | 492.5 | 974,151 |
| September 30, 2025 | 497.5 | 498 | 498 | 498.5 | 494 | 1.03M |
| September 29, 2025 | 497 | 499.5 | 499.5 | 499.5 | 495 | 1.36M |
| September 26, 2025 | 498 | 493 | 493 | 498 | 489.76 | 1.48M |
| September 25, 2025 | 498 | 494.5 | 494.5 | 499.15 | 488.5 | 1.24M |
| September 24, 2025 | 499.5 | 498.5 | 498.5 | 504 | 498.5 | 793,346 |
| September 23, 2025 | 503 | 504 | 504 | 505 | 498.64 | 699,951 |
| September 22, 2025 | 496 | 501 | 501 | 501 | 494.65 | 1.32M |
| September 19, 2025 | 491 | 493 | 493 | 498 | 491 | 1.61M |
| September 18, 2025 | 483.7 | 492 | 492 | 494 | 482 | 1.18M |
| September 17, 2025 | 480 | 478.5 | 478.5 | 484.5 | 477.86 | 1.06M |
| September 16, 2025 | 484.5 | 482.5 | 482.5 | 485.5 | 480.5 | 1.07M |
| September 15, 2025 | 481.5 | 483 | 483 | 483 | 476 | 844,757 |
| September 12, 2025 | 480 | 481.5 | 481.5 | 482.27 | 477.95 | 1.19M |
| September 11, 2025 | 477.5 | 479.5 | 479.5 | 480.5 | 476.5 | 945,448 |
| September 10, 2025 | 471.5 | 478 | 478 | 479 | 471.5 | 1.67M |
| September 09, 2025 | 471.5 | 469 | 469 | 471.5 | 466 | 767,083 |
| September 08, 2025 | 467.5 | 468 | 468 | 470.5 | 463 | 738,905 |
| September 05, 2025 | 465.5 | 460.5 | 460.5 | 466.44 | 458.23 | 837,203 |
| September 04, 2025 | 455 | 461 | 461 | 461 | 452.08 | 1.02M |
| September 03, 2025 | 454 | 455.5 | 455.5 | 458.5 | 452.89 | 2.92M |
| September 02, 2025 | 456 | 449 | 449 | 461 | 448 | 3.49M |
| September 01, 2025 | 457 | 457 | 457 | 464 | 456.96 | 485,716 |
| August 29, 2025 | 465.66 | 460.5 | 460.5 | 469.75 | 458.34 | 806,279 |
| August 28, 2025 | 461 | 466 | 466 | 467 | 459 | 1.71M |
| August 27, 2025 | 452.5 | 459 | 459 | 460.02 | 452.5 | 1.04M |
| August 26, 2025 | 447 | 454 | 454 | 454.75 | 447 | 1.61M |
| August 22, 2025 | 447.5 | 452 | 452 | 453 | 443 | 1.28M |
| August 21, 2025 | 449 | 449 | 449 | 451.5 | 442.88 | 2.02M |
| August 20, 2025 | 453 | 445.5 | 445.5 | 453.05 | 439.56 | 2.06M |
| August 19, 2025 | 463 | 458 | 458 | 463 | 456.12 | 1.17M |
| August 18, 2025 | 464.5 | 460 | 460 | 466 | 459.2 | 517,589 |