530.15
+1.74999(+0.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 529.7 | 530.15 | 530.15 | 530.15 | 528.8 | 909 |
| December 23, 2025 | 527.2 | 528.4 | 528.4 | 528.4 | 526.3 | 10,374 |
| December 22, 2025 | 529.2 | 528.5 | 528.5 | 529.4 | 527.8 | 3,392 |
| December 19, 2025 | 525.2 | 529.5 | 529.5 | 530.1 | 525.1 | 18,540 |
| December 18, 2025 | 520.8 | 524.8 | 524.8 | 525.3 | 520.7 | 14,491 |
| December 17, 2025 | 524.9 | 518.9 | 518.9 | 526 | 518.7 | 30,133 |
| December 16, 2025 | 520.5 | 518 | 518 | 520.6 | 518 | 17,088 |
| December 15, 2025 | 527.5 | 527.85 | 527.85 | 529.04 | 524.8 | 85,918 |
| December 12, 2025 | 532.7 | 527.1 | 527.1 | 533.7 | 526.1 | 69,575 |
| December 11, 2025 | 527.8 | 529.25 | 529.25 | 529.5 | 527.3 | 14,346 |
| December 10, 2025 | 532.2 | 532.25 | 532.25 | 532.6 | 531.7 | 6,399 |
| December 09, 2025 | 534.7 | 531.3 | 531.3 | 534.7 | 529 | 3,369 |
| December 08, 2025 | 533.3 | 531.7 | 531.7 | 534.2 | 530.92 | 10,967 |
| December 05, 2025 | 533.3 | 533.55 | 533.55 | 535.6 | 532.4 | 15,124 |
| December 04, 2025 | 528.5 | 527.75 | 527.75 | 528.6 | 526.4 | 11,237 |
| December 03, 2025 | 530.6 | 526.8 | 526.8 | 530.8 | 526.8 | 7,142 |
| December 02, 2025 | 532.4 | 531.85 | 531.85 | 534.2 | 531.85 | 4,377 |
| December 01, 2025 | 529.8 | 531.6 | 531.6 | 532.2 | 528.7 | 14,424 |
| November 28, 2025 | 530.2 | 531.6 | 531.6 | 531.8 | 529.4 | 39,686 |
| November 27, 2025 | 530.8 | 529.45 | 529.45 | 531.5 | 529.45 | 3,095 |
| November 26, 2025 | 531.5 | 531.25 | 531.25 | 532.9 | 529.6 | 36,768 |
| November 25, 2025 | 528.6 | 526.25 | 526.25 | 530 | 525 | 44,436 |
| November 24, 2025 | 525.5 | 529.45 | 529.45 | 529.7 | 523.8 | 72,867 |
| November 21, 2025 | 522.6 | 522.65 | 522.65 | 523.7 | 520.1 | 96,271 |
| November 20, 2025 | 539.5 | 534.25 | 534.25 | 539.5 | 534.25 | 43,372 |
| November 19, 2025 | 531.2 | 533.5 | 533.5 | 535.8 | 530.8 | 59,636 |
| November 18, 2025 | 530.9 | 532.85 | 532.85 | 532.85 | 529.8 | 19,393 |
| November 17, 2025 | 539.9 | 538.55 | 538.55 | 540.9 | 537.2 | 32,381 |
| November 14, 2025 | 538.8 | 544.5 | 544.5 | 544.5 | 535 | 102,873 |
| November 13, 2025 | 550.7 | 543 | 543 | 551.8 | 543 | 16,609 |
| November 12, 2025 | 549.8 | 548.3 | 548.3 | 551.5 | 547.5 | 9,092 |
| November 11, 2025 | 546 | 546.1 | 546.1 | 547 | 545.6 | 18,200 |
| November 10, 2025 | 545.8 | 543.25 | 543.25 | 547.5 | 543.25 | 8,059 |
| November 07, 2025 | 539.9 | 531.95 | 531.95 | 540.4 | 531.95 | 3,423 |
| November 06, 2025 | 547.2 | 541.35 | 541.35 | 547.7 | 541.1 | 39,353 |
| November 05, 2025 | 541.9 | 547.25 | 547.25 | 547.25 | 541.4 | 7,878 |
| November 04, 2025 | 544.2 | 547.35 | 547.35 | 547.35 | 542.9 | 13,348 |
| November 03, 2025 | 549.1 | 548.5 | 548.5 | 550.8 | 547.9 | 7,639 |
| October 31, 2025 | 547.2 | 545.25 | 545.25 | 548.2 | 545.25 | 28,491 |
| October 30, 2025 | 548.8 | 548.6 | 548.6 | 548.9 | 547.1 | 22,990 |
| October 29, 2025 | 549.8 | 551.65 | 551.65 | 553.3 | 549.4 | 17,109 |
| October 28, 2025 | 537.6 | 542.85 | 542.85 | 543.2 | 537.1 | 4,113 |
| October 27, 2025 | 541.8 | 542.55 | 542.55 | 542.7 | 541 | 103,917 |
| October 24, 2025 | 535.7 | 538.65 | 538.65 | 538.65 | 535.3 | 4,299 |
| October 23, 2025 | 530.2 | 533.05 | 533.05 | 533.3 | 528.7 | 6,773 |
| October 22, 2025 | 531.2 | 527.4 | 527.4 | 531.6 | 527.4 | 5,461 |
| October 21, 2025 | 531.5 | 528 | 528 | 531.5 | 527.9 | 11,133 |
| October 20, 2025 | 526.9 | 531.1 | 531.1 | 531.1 | 526.1 | 4,853 |
| October 17, 2025 | 516.5 | 522.45 | 522.45 | 524.1 | 514.5 | 75,287 |
| October 16, 2025 | 525.8 | 526.05 | 526.05 | 526.05 | 523.7 | 34,441 |
| October 15, 2025 | 522.9 | 522.6 | 522.6 | 524.6 | 521 | 17,870 |
| October 14, 2025 | 514.6 | 517.1 | 517.1 | 517.1 | 512 | 116,672 |
| October 13, 2025 | 516.8 | 520.85 | 520.85 | 521 | 516 | 32,943 |
| October 10, 2025 | 525.5 | 511 | 511 | 526.8 | 511 | 30,590 |
| October 09, 2025 | 527.2 | 526.3 | 526.3 | 528.4 | 524.7 | 50,923 |
| October 08, 2025 | 520.8 | 524.6 | 524.6 | 524.6 | 520.4 | 74,322 |
| October 07, 2025 | 525 | 522.7 | 522.7 | 527.5 | 522.7 | 9,551 |
| October 06, 2025 | 521.6 | 522.9 | 522.9 | 524.3 | 521 | 22,246 |
| October 03, 2025 | 521.4 | 521.2 | 521.2 | 523.4 | 521.2 | 3,012 |
| October 02, 2025 | 520.3 | 520.15 | 520.15 | 521.9 | 519.5 | 6,121 |