557.05
-10.2(-1.80%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 520.85 | 524.25 | 524.25 | 524.3 | 520.85 | 342 |
| September 10, 2025 | 516.1 | 521.45 | 521.45 | 521.54 | 516.1 | 173 |
| September 09, 2025 | 520.9 | 515.6 | 515.6 | 521.8 | 515.6 | 288 |
| September 08, 2025 | 520.6 | 519.25 | 519.25 | 520.6 | 517.77 | 139 |
| September 05, 2025 | 518.3 | 513.9 | 513.9 | 518.3 | 513.9 | 2,224 |
| September 04, 2025 | 500.1 | 512.85 | 512.85 | 513.1 | 500.1 | 50 |
| September 03, 2025 | 513.2 | 508.9 | 508.9 | 514.7 | 508.9 | 3,126 |
| September 02, 2025 | 512 | 509.83 | 509.83 | 512.2 | 508.79 | 488 |
| September 01, 2025 | 513.8 | 511.95 | 511.95 | 515.6 | 508.14 | 11,104 |
| August 29, 2025 | 516.3 | 513.75 | 513.75 | 520.1 | 513.75 | 4,504 |
| August 28, 2025 | 521.1 | 519.05 | 519.05 | 521.1 | 518.5 | 21 |
| August 27, 2025 | 522.6 | 518.7 | 518.7 | 522.6 | 516.6 | 19,373 |
| August 26, 2025 | 519.76 | 520.85 | 520.85 | 523.2 | 519.5 | 3,041 |
| August 22, 2025 | 517.1 | 525.75 | 525.75 | 527.21 | 516.8 | 3,384 |
| August 21, 2025 | 521.7 | 516.65 | 516.65 | 521.7 | 499.83 | 14,067 |
| August 20, 2025 | 523.9 | 518.55 | 518.55 | 523.9 | 516.8 | 5,229 |
| August 19, 2025 | 523.7 | 524.9 | 524.9 | 526.4 | 521.2 | 6,432 |
| August 18, 2025 | 520.7 | 521.35 | 521.35 | 521.35 | 514.3 | 5,210 |
| August 15, 2025 | 515.9 | 513.35 | 513.35 | 517.8 | 511.13 | 528 |