676.50
+34(+5.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 671 | 676.5 | 676.5 | 684.5 | 660.5 | 215,837 |
| December 03, 2025 | 640 | 642.5 | 642.5 | 644.5 | 636.5 | 196,830 |
| December 02, 2025 | 645 | 635 | 635 | 645 | 626 | 197,883 |
| December 01, 2025 | 645 | 631.5 | 631.5 | 645 | 623 | 106,138 |
| November 28, 2025 | 616 | 634.5 | 634.5 | 637 | 616 | 131,674 |
| November 27, 2025 | 625 | 630 | 630 | 631 | 621 | 111,571 |
| November 26, 2025 | 622.5 | 623 | 623 | 623.5 | 614.5 | 150,104 |
| November 25, 2025 | 604.5 | 614.5 | 614.5 | 617 | 604.5 | 131,856 |
| November 24, 2025 | 585 | 605.5 | 605.5 | 612.5 | 585 | 263,098 |
| November 21, 2025 | 595.5 | 601 | 601 | 603 | 594 | 147,793 |
| November 20, 2025 | 621.5 | 602.5 | 602.5 | 621.5 | 601 | 307,377 |
| November 19, 2025 | 608.5 | 605 | 605 | 614.5 | 594 | 238,450 |
| November 18, 2025 | 595.5 | 604 | 604 | 604 | 585.66 | 214,403 |
| November 17, 2025 | 600 | 602.5 | 602.5 | 615 | 600 | 148,422 |
| November 14, 2025 | 637.5 | 613 | 613 | 637.5 | 609 | 196,041 |
| November 13, 2025 | 623 | 620 | 620 | 629.5 | 620 | 112,191 |
| November 12, 2025 | 621.5 | 621.5 | 621.5 | 627 | 619 | 142,695 |
| November 11, 2025 | 620 | 621.5 | 621.5 | 628 | 617.5 | 151,609 |
| November 10, 2025 | 619.5 | 615 | 615 | 619.5 | 596 | 192,235 |
| November 07, 2025 | 633.5 | 603 | 603 | 633.5 | 603 | 145,232 |
| November 06, 2025 | 626 | 616.5 | 616.5 | 631 | 616 | 154,378 |
| November 05, 2025 | 607.5 | 624.5 | 624.5 | 628 | 607.5 | 1.39M |
| November 04, 2025 | 603.5 | 615 | 615 | 618 | 601.32 | 559,832 |
| November 03, 2025 | 606.5 | 620.5 | 620.5 | 621.84 | 605.5 | 254,930 |
| October 31, 2025 | 617.5 | 617 | 617 | 625 | 615 | 293,709 |
| October 30, 2025 | 643 | 618 | 618 | 643 | 616.65 | 215,773 |
| October 29, 2025 | 622 | 626.5 | 626.5 | 633 | 622 | 212,430 |
| October 28, 2025 | 661 | 632 | 632 | 666.55 | 625.68 | 468,491 |
| October 27, 2025 | 661 | 667 | 667 | 681 | 661 | 247,965 |
| October 24, 2025 | 670 | 677 | 677 | 678.5 | 659.45 | 335,599 |
| October 23, 2025 | 650 | 665.5 | 665.5 | 668.5 | 650 | 198,658 |
| October 22, 2025 | 639 | 661.5 | 661.5 | 666.5 | 639 | 331,447 |
| October 21, 2025 | 670 | 652.5 | 652.5 | 670 | 646 | 110,512 |
| October 20, 2025 | 635 | 652.5 | 652.5 | 655.5 | 635 | 138,633 |
| October 17, 2025 | 641.5 | 641.5 | 641.5 | 653.5 | 634 | 186,983 |
| October 16, 2025 | 649 | 652.5 | 652.5 | 658 | 643 | 171,327 |
| October 15, 2025 | 645.5 | 646 | 646 | 658 | 645.5 | 193,455 |
| October 14, 2025 | 665 | 650 | 650 | 665 | 646 | 144,018 |
| October 13, 2025 | 647 | 661.5 | 661.5 | 670.5 | 647 | 177,356 |
| October 10, 2025 | 680 | 659 | 659 | 691.5 | 659 | 145,972 |
| October 09, 2025 | 675.5 | 678.5 | 678.5 | 693 | 672 | 223,645 |
| October 08, 2025 | 662.63 | 682.5 | 682.5 | 683 | 657 | 199,653 |
| October 07, 2025 | 688 | 662.5 | 662.5 | 688 | 662.5 | 171,113 |
| October 06, 2025 | 664.5 | 677 | 677 | 680.5 | 651 | 510,299 |
| October 03, 2025 | 644.5 | 651 | 651 | 657.5 | 644.5 | 151,789 |
| October 02, 2025 | 647.25 | 650 | 650 | 655.5 | 641.5 | 314,905 |
| October 01, 2025 | 643.5 | 647.5 | 640.58 | 647.5 | 637.5 | 159,079 |
| September 30, 2025 | 635 | 644 | 637.12 | 647 | 628 | 546,405 |
| September 29, 2025 | 636 | 638 | 631.18 | 646 | 633.5 | 273,169 |
| September 26, 2025 | 651.5 | 637 | 637 | 651.5 | 630 | 89,465 |
| September 25, 2025 | 640.5 | 635.5 | 635.5 | 641 | 626 | 278,666 |
| September 24, 2025 | 649.5 | 639.5 | 639.5 | 649.5 | 630.5 | 197,240 |
| September 23, 2025 | 637 | 642 | 642 | 646.5 | 637 | 266,364 |
| September 22, 2025 | 633.5 | 633.5 | 633.5 | 639.5 | 632.5 | 124,622 |
| September 19, 2025 | 639.34 | 633.5 | 633.5 | 639.34 | 632 | 515,908 |
| September 18, 2025 | 637.5 | 639 | 639 | 642.5 | 635 | 234,917 |
| September 17, 2025 | 631.5 | 636 | 636 | 638.5 | 626.5 | 193,936 |
| September 16, 2025 | 635 | 630 | 630 | 655 | 630 | 207,346 |
| September 15, 2025 | 642 | 636 | 636 | 649 | 635 | 159,539 |
| September 12, 2025 | 653.5 | 642 | 642 | 653.5 | 640 | 122,340 |