586.60
-4(-0.68%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 590 | 586.6 | 586.6 | 590 | 585.2 | 666,244 |
| December 23, 2025 | 595.8 | 590.6 | 590.6 | 595.8 | 590.6 | 1.11M |
| December 22, 2025 | 599.8 | 596 | 596 | 601.4 | 593 | 3.17M |
| December 19, 2025 | 606.4 | 601 | 601 | 609.18 | 594.2 | 5.61M |
| December 18, 2025 | 616 | 610 | 610 | 616 | 605.6 | 3.5M |
| December 17, 2025 | 611.6 | 613.2 | 613.2 | 613.8 | 609.2 | 3.41M |
| December 16, 2025 | 619.6 | 609.4 | 609.4 | 622.92 | 608 | 6.88M |
| December 15, 2025 | 603.4 | 621 | 621 | 623.4 | 603.4 | 6.02M |
| December 12, 2025 | 594.6 | 602 | 602 | 603.2 | 594 | 4.21M |
| December 11, 2025 | 600.2 | 594.8 | 594.8 | 600.92 | 593.2 | 6.22M |
| December 10, 2025 | 593.2 | 599.2 | 599.2 | 599.4 | 592.47 | 6.33M |
| December 09, 2025 | 595 | 596.2 | 596.2 | 600.2 | 593.6 | 6.96M |
| December 08, 2025 | 608.4 | 596.4 | 596.4 | 609 | 596.4 | 7.15M |
| December 05, 2025 | 611.8 | 608 | 608 | 613.8 | 607 | 4.21M |
| December 04, 2025 | 621 | 608.4 | 608.4 | 622.6 | 606.8 | 4.32M |
| December 03, 2025 | 622.8 | 622.2 | 622.2 | 624.6 | 615.4 | 3.2M |
| December 02, 2025 | 632.4 | 620.8 | 620.8 | 635 | 620.2 | 3.65M |
| December 01, 2025 | 637.6 | 634.4 | 634.4 | 640.8 | 631.64 | 2.84M |
| November 28, 2025 | 643 | 639 | 639 | 646.4 | 637 | 2.14M |
| November 27, 2025 | 640.2 | 642.8 | 642.8 | 643.8 | 637.8 | 1.51M |
| November 26, 2025 | 647 | 642.4 | 642.4 | 649.8 | 642.4 | 3.46M |
| November 25, 2025 | 647.4 | 645.4 | 645.4 | 647.4 | 633.4 | 2.87M |
| November 24, 2025 | 662.6 | 653 | 653 | 662.6 | 653 | 7.35M |
| November 21, 2025 | 655.2 | 659.4 | 659.4 | 663 | 649 | 11M |
| November 20, 2025 | 665.8 | 657.6 | 657.6 | 668.2 | 657.6 | 1.9M |
| November 19, 2025 | 670.2 | 660.8 | 660.8 | 676 | 659 | 2.33M |
| November 18, 2025 | 677 | 672.6 | 672.6 | 680 | 672.6 | 3.38M |
| November 17, 2025 | 692.4 | 676.6 | 676.6 | 694.8 | 676.6 | 7.42M |
| November 14, 2025 | 680 | 691 | 691 | 691 | 676 | 3.03M |
| November 13, 2025 | 703.2 | 692 | 692 | 708.6 | 691 | 3.78M |
| November 12, 2025 | 715 | 702.6 | 702.6 | 719.6 | 702.6 | 4.42M |
| November 11, 2025 | 752.8 | 729.4 | 729.4 | 755.2 | 729 | 7.21M |
| November 10, 2025 | 750.4 | 751 | 751 | 762.8 | 746.6 | 3.74M |
| November 07, 2025 | 796 | 751.2 | 751.2 | 798.2 | 738.8 | 2.7M |
| November 06, 2025 | 828.8 | 798.6 | 798.6 | 828.8 | 766.4 | 5.76M |
| November 05, 2025 | 766 | 774 | 774 | 774.4 | 762.54 | 2.96M |
| November 04, 2025 | 777 | 769.6 | 769.6 | 780.2 | 765.6 | 1.9M |
| November 03, 2025 | 779.6 | 778.8 | 778.8 | 784.8 | 774.8 | 3.03M |
| October 31, 2025 | 802.4 | 780.4 | 780.4 | 804 | 776.2 | 2.89M |
| October 30, 2025 | 792.2 | 808.8 | 808.8 | 810.6 | 792.2 | 9.32M |
| October 29, 2025 | 811.2 | 793.6 | 793.6 | 811.8 | 792 | 2.43M |
| October 28, 2025 | 807.6 | 809.4 | 809.4 | 812.8 | 803.6 | 4.24M |
| October 27, 2025 | 816.4 | 810 | 810 | 818.2 | 810 | 4.16M |
| October 24, 2025 | 819 | 814.2 | 814.2 | 819.6 | 812 | 1.48M |
| October 23, 2025 | 808.6 | 817 | 817 | 817.4 | 805.8 | 467,179 |
| October 22, 2025 | 800.2 | 810 | 810 | 811.4 | 797.2 | 1.11M |
| October 21, 2025 | 783.4 | 797 | 797 | 797.6 | 782.4 | 1.53M |
| October 20, 2025 | 776 | 782 | 782 | 783.9 | 774.6 | 1.58M |
| October 17, 2025 | 770.2 | 774 | 774 | 778 | 766.6 | 2.73M |
| October 16, 2025 | 776.4 | 776.2 | 776.2 | 778.4 | 770 | 1.91M |
| October 15, 2025 | 768.6 | 775 | 775 | 775.6 | 762.8 | 1.65M |
| October 14, 2025 | 764.4 | 769.2 | 769.2 | 771.26 | 761.8 | 1.83M |
| October 13, 2025 | 769.4 | 765.6 | 765.6 | 769.4 | 758 | 8.6M |
| October 10, 2025 | 780 | 767.6 | 767.6 | 780 | 767 | 1.3M |
| October 09, 2025 | 779.6 | 776 | 776 | 780.4 | 771.94 | 2.77M |
| October 08, 2025 | 787.6 | 779 | 779 | 790.8 | 778 | 1.78M |
| October 07, 2025 | 780.8 | 787.8 | 787.8 | 788.6 | 779.2 | 1.35M |
| October 06, 2025 | 781.8 | 781.8 | 781.8 | 791 | 779.4 | 984,068 |
| October 03, 2025 | 777 | 781.8 | 781.8 | 787.6 | 773.6 | 2.12M |
| October 02, 2025 | 775.8 | 776.4 | 776.4 | 778 | 766.2 | 2.52M |