499.50
-0.5(-0.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 513 | 499.5 | 499.5 | 513 | 495.5 | 168,993 |
| December 03, 2025 | 476.5 | 500 | 500 | 519 | 476.5 | 276,520 |
| December 02, 2025 | 492.5 | 493.5 | 493.5 | 501 | 489 | 282,897 |
| December 01, 2025 | 499 | 493.5 | 493.5 | 500 | 490.5 | 85,027 |
| November 28, 2025 | 497 | 498 | 498 | 501 | 493.5 | 128,087 |
| November 27, 2025 | 495.96 | 499 | 499 | 502 | 494.5 | 147,616 |
| November 26, 2025 | 492.5 | 496 | 496 | 496 | 487 | 136,734 |
| November 25, 2025 | 483.25 | 494 | 494 | 494 | 476.5 | 111,828 |
| November 24, 2025 | 480 | 482 | 482 | 488.47 | 477 | 128,233 |
| November 21, 2025 | 480 | 480 | 480 | 492 | 474.5 | 255,715 |
| November 20, 2025 | 501 | 491.5 | 491.5 | 501 | 488 | 214,290 |
| November 19, 2025 | 490.5 | 485.5 | 485.5 | 500 | 485 | 634,013 |
| November 18, 2025 | 495.5 | 495 | 495 | 512.17 | 490.5 | 418,193 |
| November 17, 2025 | 516 | 507 | 507 | 521 | 505 | 322,777 |
| November 14, 2025 | 521 | 520 | 520 | 526 | 515 | 864,571 |
| November 13, 2025 | 538 | 527 | 527 | 538 | 518 | 585,424 |
| November 12, 2025 | 524 | 526 | 526 | 535 | 514 | 531,228 |
| November 11, 2025 | 516 | 522 | 522 | 522 | 511 | 187,972 |
| November 10, 2025 | 525 | 510 | 510 | 525 | 510 | 208,436 |
| November 07, 2025 | 505 | 511 | 511 | 515 | 504 | 293,651 |
| November 06, 2025 | 504 | 508 | 508 | 514 | 504 | 286,142 |
| November 05, 2025 | 496.5 | 508 | 508 | 511.61 | 496.5 | 268,003 |
| November 04, 2025 | 510 | 500 | 500 | 510 | 493 | 488,112 |
| November 03, 2025 | 500 | 502 | 502 | 508 | 500 | 240,356 |
| October 31, 2025 | 498 | 500 | 500 | 505 | 495 | 474,964 |
| October 30, 2025 | 495.31 | 495 | 495 | 503 | 486.5 | 268,498 |
| October 29, 2025 | 508 | 492.5 | 492.46 | 515 | 492.5 | 314,363 |
| October 28, 2025 | 500 | 509 | 508.96 | 512 | 499.5 | 160,727 |
| October 27, 2025 | 515 | 500 | 499.96 | 516 | 499 | 597,085 |
| October 24, 2025 | 520 | 512 | 511.96 | 526 | 511 | 366,770 |
| October 23, 2025 | 515 | 515 | 515 | 538 | 500 | 1.25M |
| October 22, 2025 | 465.5 | 488 | 488 | 493.87 | 461.74 | 370,234 |
| October 21, 2025 | 475.5 | 468 | 468 | 480 | 465 | 161,983 |
| October 20, 2025 | 465 | 474.5 | 474.5 | 479.5 | 465 | 85,394 |
| October 17, 2025 | 489.5 | 475.5 | 475.5 | 489.5 | 465 | 203,935 |
| October 16, 2025 | 470.5 | 475.5 | 475.5 | 477.5 | 468 | 283,989 |
| October 15, 2025 | 485 | 475 | 475 | 489 | 474.14 | 166,935 |
| October 14, 2025 | 486 | 482 | 482 | 487 | 475 | 154,164 |
| October 13, 2025 | 477.5 | 483.5 | 483.5 | 492.5 | 476 | 311,467 |
| October 10, 2025 | 480 | 479 | 479 | 491.5 | 478 | 162,201 |
| October 09, 2025 | 480.5 | 487 | 487 | 494.88 | 480.5 | 118,076 |
| October 08, 2025 | 490.5 | 486.5 | 486.5 | 499.55 | 484.74 | 510,970 |
| October 07, 2025 | 497 | 490 | 490 | 497 | 484.5 | 105,375 |
| October 06, 2025 | 500 | 487 | 487 | 505 | 481.5 | 337,412 |
| October 03, 2025 | 496.75 | 503 | 503 | 503 | 496.5 | 148,749 |
| October 02, 2025 | 494 | 497.5 | 497.5 | 499 | 488.5 | 506,541 |
| October 01, 2025 | 474.52 | 490.5 | 490.5 | 491.99 | 466 | 579,168 |
| September 30, 2025 | 461.5 | 477.5 | 477.5 | 481 | 461.5 | 281,247 |
| September 29, 2025 | 489 | 469.5 | 469.5 | 489 | 469.5 | 230,558 |
| September 26, 2025 | 497.5 | 478 | 478 | 497.5 | 468 | 157,439 |
| September 25, 2025 | 460 | 474 | 474 | 477 | 460 | 144,114 |
| September 24, 2025 | 485 | 473.5 | 473.5 | 485 | 469 | 197,629 |
| September 23, 2025 | 468 | 476 | 476 | 482.5 | 464.71 | 181,849 |
| September 22, 2025 | 476.5 | 471 | 471 | 482.5 | 470 | 225,159 |
| September 19, 2025 | 515 | 475.5 | 475.5 | 515 | 468 | 1.98M |
| September 18, 2025 | 484 | 493 | 493 | 498 | 481.5 | 176,817 |
| September 17, 2025 | 475 | 483.5 | 483.5 | 484.5 | 473.5 | 128,276 |
| September 16, 2025 | 484.5 | 474.5 | 474.5 | 493.5 | 474 | 226,745 |
| September 15, 2025 | 507 | 484.5 | 484.5 | 512 | 484 | 344,435 |
| September 12, 2025 | 500 | 509 | 509 | 511 | 498.5 | 791,102 |