545.00
-4(-0.73%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 551 | 545 | 545 | 552 | 537 | 817,260 |
| January 13, 2026 | 560 | 549 | 549 | 560 | 541 | 766,236 |
| January 12, 2026 | 548 | 548 | 548 | 561 | 544.15 | 3.15M |
| January 09, 2026 | 510 | 541 | 541 | 541 | 510 | 1.21M |
| January 08, 2026 | 508 | 510 | 510 | 526 | 505 | 850,173 |
| January 07, 2026 | 499 | 504 | 504 | 510 | 492.5 | 1.44M |
| January 06, 2026 | 493.5 | 497.5 | 497.5 | 505 | 486.5 | 983,385 |
| January 05, 2026 | 486.5 | 492.5 | 492.5 | 493.5 | 481.5 | 919,758 |
| January 02, 2026 | 474.5 | 473 | 473 | 480 | 469.42 | 344,143 |
| December 31, 2025 | 485 | 472.5 | 472.5 | 485 | 468 | 160,751 |
| December 30, 2025 | 468.5 | 472.5 | 472.5 | 473 | 466.5 | 357,325 |
| December 29, 2025 | 470.5 | 468.5 | 468.5 | 471.33 | 462 | 444,439 |
| December 24, 2025 | 470.5 | 472 | 472 | 472.37 | 464 | 192,406 |
| December 23, 2025 | 471 | 472 | 472 | 475.5 | 466 | 579,010 |
| December 22, 2025 | 469 | 472.5 | 472.5 | 473 | 464.5 | 564,541 |
| December 19, 2025 | 469.5 | 465.5 | 465.5 | 473 | 464.83 | 1.77M |
| December 18, 2025 | 477 | 472.5 | 472.5 | 481.5 | 461.5 | 1.09M |
| December 17, 2025 | 472.5 | 475.5 | 475.5 | 481 | 471.5 | 1.02M |
| December 16, 2025 | 479 | 474 | 474 | 479.5 | 467.5 | 1.3M |
| December 15, 2025 | 478 | 482 | 482 | 484.5 | 472.5 | 4.2M |
| December 12, 2025 | 463.5 | 475 | 475 | 478.5 | 462.5 | 967,580 |
| December 11, 2025 | 479.5 | 461 | 461 | 479.5 | 460.5 | 1.02M |
| December 10, 2025 | 473.5 | 472.5 | 472.5 | 475.5 | 462.5 | 1.54M |
| December 09, 2025 | 482 | 477.5 | 477.5 | 488 | 456 | 1.51M |
| December 08, 2025 | 483 | 480.5 | 480.5 | 484.5 | 478 | 922,956 |
| December 05, 2025 | 493.5 | 477.5 | 477.5 | 493.5 | 476.92 | 462,426 |
| December 04, 2025 | 477.5 | 482.5 | 482.5 | 483.75 | 473.5 | 301,334 |
| December 03, 2025 | 476.5 | 475.5 | 475.5 | 479.98 | 470.5 | 626,972 |
| December 02, 2025 | 475 | 470.5 | 470.5 | 477 | 464 | 1.7M |
| December 01, 2025 | 467 | 475 | 475 | 481.97 | 466.5 | 613,041 |
| November 28, 2025 | 489 | 481.5 | 481.5 | 489 | 479.5 | 684,933 |
| November 27, 2025 | 484 | 485.5 | 485.5 | 485.5 | 476.5 | 703,311 |
| November 26, 2025 | 480 | 481 | 481 | 483 | 469.5 | 3.06M |
| November 25, 2025 | 477.5 | 474.5 | 474.5 | 481 | 467 | 1.87M |
| November 24, 2025 | 488 | 477.5 | 477.5 | 491 | 475.5 | 1.45M |
| November 21, 2025 | 487 | 490.5 | 490.5 | 495.5 | 485 | 678,853 |
| November 20, 2025 | 495.5 | 499 | 499 | 509 | 495.5 | 725,616 |
| November 19, 2025 | 509 | 492.5 | 492.5 | 510.25 | 491 | 1.3M |
| November 18, 2025 | 502 | 508 | 508 | 510 | 500 | 558,964 |
| November 17, 2025 | 512 | 511 | 511 | 521 | 508 | 422,227 |
| November 14, 2025 | 506 | 515 | 515 | 516 | 449.8 | 938,306 |
| November 13, 2025 | 519 | 510 | 510 | 525 | 510 | 2.26M |
| November 12, 2025 | 506 | 522 | 522 | 528 | 506 | 768,673 |
| November 11, 2025 | 534 | 524 | 524 | 541 | 524 | 1.05M |
| November 10, 2025 | 543 | 535 | 535 | 555 | 525 | 1.22M |
| 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 |