543.00
-3(-0.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 550 | 543 | 543 | 553 | 541 | 536,962 |
| November 06, 2025 | 552 | 546 | 546 | 562 | 533 | 817,398 |
| November 05, 2025 | 576 | 563 | 563 | 576 | 560.49 | 521,356 |
| November 04, 2025 | 573 | 571 | 571 | 576 | 560 | 1.02M |
| November 03, 2025 | 574 | 579 | 579 | 582 | 570 | 367,615 |
| October 31, 2025 | 573 | 573 | 573 | 581.09 | 571 | 514,689 |
| October 30, 2025 | 574 | 572 | 572 | 576 | 568 | 480,426 |
| October 29, 2025 | 582 | 575 | 575 | 588 | 572 | 491,655 |
| October 28, 2025 | 578 | 584 | 584 | 585 | 571 | 1.85M |
| October 27, 2025 | 572 | 580 | 580 | 611 | 571 | 1.77M |
| October 24, 2025 | 570 | 576 | 576 | 576 | 556 | 586,300 |
| October 23, 2025 | 578 | 569 | 569 | 587 | 569 | 653,112 |
| October 22, 2025 | 562 | 572 | 572 | 581 | 557 | 1.05M |
| October 21, 2025 | 551 | 555 | 555 | 558 | 542.27 | 672,470 |
| October 20, 2025 | 535 | 548 | 548 | 549 | 534 | 587,508 |
| October 17, 2025 | 544 | 530 | 530 | 546 | 528 | 1.26M |
| October 16, 2025 | 544 | 555 | 555 | 561 | 543 | 613,156 |
| October 15, 2025 | 562 | 550 | 550 | 567 | 550 | 730,938 |
| October 14, 2025 | 559 | 566 | 566 | 566 | 546 | 750,407 |
| October 13, 2025 | 564 | 563 | 563 | 571 | 556 | 839,210 |
| October 10, 2025 | 576 | 568 | 568 | 577 | 562 | 495,036 |
| October 09, 2025 | 590 | 578 | 578 | 590 | 570 | 466,793 |
| October 08, 2025 | 579 | 587 | 587 | 587 | 575 | 511,703 |
| October 07, 2025 | 576 | 575 | 575 | 579 | 569.49 | 785,467 |
| October 06, 2025 | 585 | 579 | 579 | 589.71 | 575.97 | 867,742 |
| October 03, 2025 | 594 | 586 | 586 | 599 | 582 | 474,829 |
| October 02, 2025 | 592 | 593 | 593 | 596 | 586 | 885,570 |
| October 01, 2025 | 589 | 590 | 590 | 593 | 580 | 1.56M |
| September 30, 2025 | 598 | 589 | 589 | 598 | 578 | 2.78M |
| September 29, 2025 | 570 | 581 | 581 | 581 | 566 | 1.63M |
| September 26, 2025 | 560 | 563 | 563 | 565 | 552 | 970,655 |
| September 25, 2025 | 559 | 554 | 554 | 559 | 543 | 1.14M |
| September 24, 2025 | 552 | 559 | 559 | 562 | 551 | 1.58M |
| September 23, 2025 | 570 | 551 | 551 | 572 | 551 | 827,494 |
| September 22, 2025 | 565 | 567 | 567 | 568 | 560 | 1M |
| September 19, 2025 | 567 | 565 | 565 | 572 | 561 | 1.27M |
| September 18, 2025 | 572 | 565 | 565 | 578 | 564 | 712,648 |
| September 17, 2025 | 598 | 569 | 569 | 599 | 566 | 1.33M |
| September 16, 2025 | 571 | 599 | 599 | 614 | 563 | 2.91M |
| September 15, 2025 | 566 | 572 | 572 | 580 | 564 | 826,332 |
| September 12, 2025 | 567 | 567 | 567 | 575 | 564 | 617,932 |
| September 11, 2025 | 547 | 565 | 565 | 565 | 540 | 1.33M |
| September 10, 2025 | 541 | 544 | 544 | 550.1 | 539 | 509,887 |
| September 09, 2025 | 546 | 540 | 540 | 561 | 537 | 673,299 |
| September 08, 2025 | 541 | 546 | 546 | 546 | 536 | 673,722 |
| September 05, 2025 | 538 | 540 | 540 | 545 | 530 | 564,404 |
| September 04, 2025 | 543 | 540 | 540 | 545 | 533.61 | 643,672 |
| September 03, 2025 | 530 | 543 | 543 | 544 | 530 | 415,058 |
| September 02, 2025 | 541 | 535 | 535 | 546 | 529 | 854,645 |
| September 01, 2025 | 540 | 542 | 542 | 547 | 539 | 428,092 |
| August 29, 2025 | 524 | 537 | 537 | 553 | 524 | 653,357 |
| August 28, 2025 | 546 | 540 | 540 | 546 | 532 | 447,574 |
| August 27, 2025 | 544 | 542 | 542 | 546 | 534 | 409,316 |
| August 26, 2025 | 543 | 545 | 545 | 545 | 535 | 536,974 |
| August 22, 2025 | 538 | 543 | 543 | 543 | 534 | 441,307 |
| August 21, 2025 | 538 | 537 | 537 | 542 | 534 | 397,409 |
| August 20, 2025 | 525 | 533 | 533 | 536 | 514 | 709,817 |
| August 19, 2025 | 542 | 528 | 528 | 544.2 | 518 | 2.48M |
| August 18, 2025 | 538 | 543 | 543 | 549 | 537 | 492,627 |
| August 15, 2025 | 542 | 535 | 535 | 544 | 528 | 500,195 |