465.00
+1(+0.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 465 | 465 | 465 | 466.2 | 459.85 | 19.8M |
| December 03, 2025 | 457 | 464 | 464 | 464 | 455.9 | 20.16M |
| December 02, 2025 | 460.85 | 457.95 | 457.95 | 461.8 | 456.05 | 18.27M |
| December 01, 2025 | 453.3 | 457.55 | 457.55 | 461.5 | 452.55 | 19.94M |
| November 28, 2025 | 448.3 | 454.2 | 454.2 | 454.8 | 448.25 | 17.71M |
| November 27, 2025 | 450.9 | 447 | 447 | 451.9 | 446.1 | 33.51M |
| November 26, 2025 | 450.1 | 452.7 | 452.7 | 454.4 | 450 | 20M |
| November 25, 2025 | 454.3 | 449.5 | 449.5 | 456.75 | 448.45 | 50.4M |
| November 24, 2025 | 454.95 | 453.85 | 453.85 | 455.05 | 389.56 | 45.34M |
| November 21, 2025 | 453 | 453.35 | 453.35 | 454 | 448.6 | 24.95M |
| November 20, 2025 | 459.2 | 458.25 | 458.25 | 463 | 456.32 | 22.95M |
| November 19, 2025 | 462.8 | 455.6 | 455.6 | 463.35 | 451.2 | 24.79M |
| November 18, 2025 | 457.8 | 458.55 | 458.55 | 460.85 | 454.45 | 22.74M |
| November 17, 2025 | 461.35 | 463.6 | 463.6 | 465.5 | 459 | 56.75M |
| November 14, 2025 | 458.55 | 460.8 | 460.8 | 464.43 | 454.95 | 19.43M |
| November 13, 2025 | 464.65 | 460.05 | 460.05 | 464.65 | 458.85 | 21.66M |
| November 12, 2025 | 475.3 | 467.85 | 461.52 | 475.3 | 467.75 | 18.66M |
| November 11, 2025 | 467.15 | 476.15 | 469.71 | 476.25 | 467.15 | 61.36M |
| November 10, 2025 | 464.5 | 464.15 | 457.87 | 465 | 459.89 | 18.58M |
| November 07, 2025 | 459.7 | 458.7 | 458.7 | 462.55 | 455.65 | 18.28M |
| November 06, 2025 | 459.45 | 458.7 | 458.7 | 460.45 | 453.55 | 21.47M |
| November 05, 2025 | 451.1 | 461.3 | 461.3 | 462.45 | 447.45 | 25.13M |
| November 04, 2025 | 449.7 | 453.15 | 453.15 | 456.85 | 441.3 | 53.95M |
| November 03, 2025 | 449 | 447.4 | 447.4 | 451.35 | 443 | 23.16M |
| October 31, 2025 | 443.85 | 442.3 | 442.3 | 446.2 | 439.37 | 22.2M |
| October 30, 2025 | 443 | 447.85 | 447.85 | 448.25 | 439.15 | 33.49M |
| October 29, 2025 | 433.85 | 441.55 | 441.55 | 442.1 | 433.5 | 23.18M |
| October 28, 2025 | 432.5 | 433.7 | 433.7 | 437.2 | 430.9 | 20.56M |
| October 27, 2025 | 435.65 | 436 | 436 | 436.15 | 431.25 | 17.2M |
| October 24, 2025 | 435.9 | 434.95 | 434.95 | 437.95 | 433.75 | 21.73M |
| October 23, 2025 | 434.45 | 436.95 | 436.95 | 438.3 | 430.8 | 35.1M |
| October 22, 2025 | 417.95 | 421.4 | 421.4 | 422.55 | 417.75 | 25.98M |
| October 21, 2025 | 412.6 | 413.8 | 413.8 | 416.31 | 411.35 | 34.31M |
| October 20, 2025 | 410.15 | 410.45 | 410.45 | 416.85 | 408.85 | 27.94M |
| October 17, 2025 | 404.05 | 411.05 | 411.05 | 411.75 | 399.35 | 29.56M |
| October 16, 2025 | 417.15 | 413.05 | 413.05 | 419.85 | 413.05 | 20.6M |
| October 15, 2025 | 416.15 | 415.9 | 415.9 | 419.7 | 413.85 | 24.38M |
| October 14, 2025 | 415.7 | 416.35 | 416.35 | 418.15 | 410.5 | 37.44M |
| October 13, 2025 | 423.95 | 422 | 422 | 425.6 | 421 | 23.01M |
| October 10, 2025 | 430 | 420.5 | 420.5 | 432.3 | 420 | 21.81M |
| October 09, 2025 | 432.8 | 432.6 | 432.6 | 437.4 | 430.75 | 11.31M |
| October 08, 2025 | 435 | 432.25 | 432.25 | 436.25 | 430.3 | 22.48M |
| October 07, 2025 | 434.45 | 431.6 | 431.6 | 436.85 | 428.85 | 24.43M |
| October 06, 2025 | 427.75 | 432.8 | 432.8 | 434.45 | 426.66 | 25.33M |
| October 03, 2025 | 420.75 | 423.75 | 423.75 | 427.1 | 420.75 | 19.67M |
| October 02, 2025 | 426.5 | 422.5 | 422.5 | 428.95 | 422.5 | 21.74M |
| October 01, 2025 | 426.2 | 427.75 | 427.75 | 431.2 | 426.2 | 33.34M |
| September 30, 2025 | 430.1 | 425.75 | 425.75 | 432.55 | 423.7 | 29.85M |
| September 29, 2025 | 437.2 | 434.6 | 434.6 | 443.55 | 432.6 | 21.22M |
| September 26, 2025 | 440.15 | 445.5 | 445.5 | 446.15 | 439.4 | 11.11M |
| September 25, 2025 | 436.65 | 440.15 | 440.15 | 440.7 | 435.7 | 15.98M |
| September 24, 2025 | 431 | 438.35 | 438.35 | 439.4 | 427.6 | 22.99M |
| September 23, 2025 | 425.8 | 431.8 | 431.8 | 434.6 | 424.4 | 24.82M |
| September 22, 2025 | 421.15 | 424.5 | 424.5 | 425.3 | 419.55 | 16.64M |
| September 19, 2025 | 426.85 | 420.55 | 420.55 | 427.5 | 420.51 | 56.98M |
| September 18, 2025 | 419.75 | 425.6 | 425.6 | 426.25 | 418.3 | 22.08M |
| September 17, 2025 | 421.8 | 419.05 | 419.05 | 422.08 | 416.36 | 17.36M |
| September 16, 2025 | 420.95 | 421.8 | 421.8 | 421.8 | 415.75 | 22.06M |
| September 15, 2025 | 421.1 | 419.05 | 419.05 | 423.6 | 416.7 | 104.01M |
| September 12, 2025 | 420.3 | 420.55 | 420.55 | 426.1 | 419.05 | 25.5M |