555.50
+2.65(+0.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 554.4 | 555.5 | 555.5 | 557.2 | 552.37 | 156 |
| December 03, 2025 | 556.5 | 552.85 | 552.85 | 556.5 | 551.38 | 217 |
| December 02, 2025 | 560.95 | 555.15 | 555.15 | 560.95 | 555.15 | 102 |
| December 01, 2025 | 557.14 | 557.85 | 557.85 | 558.37 | 555.17 | 1,082 |
| November 28, 2025 | 555 | 560.15 | 560.15 | 560.15 | 555 | 18 |
| November 27, 2025 | 557.2 | 555.7 | 555.7 | 557.2 | 554.9 | 17 |
| November 26, 2025 | 552.7 | 553.85 | 553.85 | 553.85 | 551.39 | 300 |
| November 25, 2025 | 546.1 | 546.1 | 546.1 | 546.1 | 544 | 64 |
| November 24, 2025 | 539.54 | 546.6 | 546.6 | 546.6 | 539.4 | 673 |
| November 21, 2025 | 529.8 | 532.8 | 532.8 | 532.8 | 529.63 | 6,772 |
| November 20, 2025 | 551 | 543.15 | 543.15 | 553.9 | 543.15 | 3,413 |
| November 19, 2025 | 541.3 | 546.5 | 546.5 | 549.37 | 541.3 | 151 |
| November 18, 2025 | 540.1 | 542.8 | 542.8 | 545.4 | 537.9 | 4,445 |
| November 17, 2025 | 562.8 | 552.7 | 552.7 | 562.8 | 552.25 | 189 |
| November 14, 2025 | 561 | 562.4 | 562.4 | 562.6 | 553.8 | 1,743 |
| November 13, 2025 | 575.8 | 562.65 | 562.65 | 577.3 | 562.65 | 2,992 |
| November 12, 2025 | 573.5 | 573.2 | 573.2 | 578.73 | 573.2 | 128 |
| November 11, 2025 | 575.4 | 570.25 | 570.25 | 575.5 | 570.25 | 32 |
| November 10, 2025 | 576.4 | 571.1 | 571.1 | 576.4 | 569.5 | 11,839 |
| November 07, 2025 | 570.3 | 557.05 | 557.05 | 570.3 | 555.2 | 425 |
| November 06, 2025 | 580.6 | 567.25 | 567.25 | 580.6 | 566.3 | 119 |
| November 05, 2025 | 567.42 | 579.4 | 579.4 | 580.68 | 566.2 | 2,503 |
| November 04, 2025 | 565.4 | 569.15 | 569.15 | 571.1 | 565.4 | 8,295 |
| November 03, 2025 | 570 | 573.45 | 573.45 | 574.6 | 569.7 | 2,533 |
| October 31, 2025 | 573.37 | 569.6 | 569.6 | 573.41 | 569.6 | 10 |
| October 30, 2025 | 576.7 | 572.25 | 572.25 | 579.2 | 569.6 | 145 |
| October 29, 2025 | 579.4 | 581.35 | 581.35 | 583.3 | 576.72 | 257 |
| October 28, 2025 | 575.1 | 575.55 | 575.55 | 576 | 570.8 | 530 |
| October 27, 2025 | 577.6 | 570.9 | 570.9 | 577.6 | 569.4 | 4,580 |
| October 24, 2025 | 564.9 | 569.5 | 569.5 | 569.7 | 559.9 | 5,360 |
| October 23, 2025 | 551.8 | 558.75 | 558.75 | 558.75 | 551.4 | 760 |
| October 22, 2025 | 562.14 | 551.9 | 551.9 | 564.3 | 551.9 | 685 |
| October 21, 2025 | 560 | 558.5 | 558.5 | 560.1 | 556.34 | 154 |
| October 20, 2025 | 553.4 | 558.55 | 558.55 | 560.3 | 552.6 | 443 |
| October 17, 2025 | 549.8 | 552.65 | 552.65 | 552.65 | 549 | 14 |
| October 16, 2025 | 561.5 | 559.95 | 559.95 | 562.25 | 557 | 5,215 |
| October 15, 2025 | 557.7 | 559.2 | 559.2 | 561.5 | 557.1 | 239 |
| October 14, 2025 | 545.1 | 551.8 | 551.8 | 551.8 | 545.1 | 85 |
| October 13, 2025 | 548.8 | 550.2 | 550.2 | 550.2 | 547.08 | 229 |
| October 10, 2025 | 553.45 | 544.85 | 544.85 | 556.3 | 544.85 | 387 |
| October 09, 2025 | 557.6 | 554.3 | 554.3 | 557.6 | 550.7 | 40 |
| October 08, 2025 | 546.04 | 551.6 | 551.6 | 551.6 | 539.67 | 692 |
| October 07, 2025 | 551.7 | 545.8 | 545.8 | 551.7 | 545.8 | 37,845 |
| October 06, 2025 | 546.88 | 548.5 | 548.5 | 548.6 | 545.56 | 1,034 |
| October 03, 2025 | 550.2 | 547.25 | 547.25 | 550.2 | 546.86 | 101 |
| October 02, 2025 | 544.9 | 545.8 | 545.8 | 549.1 | 541.9 | 230 |
| October 01, 2025 | 533.68 | 538.9 | 538.9 | 538.9 | 533.68 | 160 |
| September 30, 2025 | 532.21 | 531.65 | 531.65 | 534 | 531.38 | 3,846 |
| September 29, 2025 | 537.6 | 533.8 | 533.8 | 537.6 | 532.76 | 2,202 |
| September 26, 2025 | 534.8 | 532.25 | 532.25 | 534.8 | 530.54 | 381 |
| September 25, 2025 | 530.6 | 530.25 | 530.25 | 531.05 | 530.25 | 577 |
| September 24, 2025 | 530.66 | 533.1 | 533.1 | 534.66 | 530.66 | 169 |
| September 23, 2025 | 530.3 | 533 | 533 | 534.46 | 530.3 | 1,422 |
| September 22, 2025 | 529.39 | 528.6 | 528.6 | 529.8 | 526.67 | 205 |
| September 19, 2025 | 529.9 | 526.8 | 526.8 | 529.9 | 525.4 | 26 |
| September 18, 2025 | 520.2 | 525.5 | 525.5 | 525.51 | 520.2 | 393 |
| September 17, 2025 | 518.8 | 517.4 | 517.4 | 519.9 | 517.4 | 352 |
| September 16, 2025 | 522.7 | 516.35 | 516.35 | 522.7 | 516.35 | 20 |
| September 15, 2025 | 518.7 | 521.65 | 521.65 | 521.65 | 518.7 | 199 |
| September 12, 2025 | 522.16 | 521.55 | 521.55 | 522.18 | 520.7 | 398 |