456.05
+6.85(+1.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 454.4 | 456.05 | 456.05 | 456.05 | 453.7 | 2,574 |
| December 03, 2025 | 449.2 | 449.2 | 449.2 | 449.2 | 449.2 | 0 |
| December 02, 2025 | 439.65 | 439.65 | 439.65 | 439.65 | 439.65 | 0 |
| December 01, 2025 | 436 | 423.95 | 423.95 | 436 | 423.95 | 1,258 |
| November 28, 2025 | 456.9 | 450.25 | 450.25 | 460.2 | 450.25 | 49 |
| November 27, 2025 | 446 | 438.85 | 438.85 | 446 | 438.85 | 859 |
| November 26, 2025 | 426 | 425.25 | 425.25 | 426 | 425.25 | 2 |
| November 25, 2025 | 419.9 | 404.8 | 404.8 | 419.9 | 404.8 | 724 |
| November 24, 2025 | 413.9 | 419.55 | 419.55 | 423.6 | 411 | 3,200 |
| November 21, 2025 | 395.8 | 394.85 | 394.85 | 400.2 | 394.85 | 4 |
| November 20, 2025 | 424.4 | 414.95 | 414.95 | 424.4 | 414.95 | 2 |
| November 19, 2025 | 419.1 | 419.1 | 419.1 | 419.1 | 419.1 | 0 |
| November 18, 2025 | 448.8 | 448.8 | 448.8 | 448.8 | 448.8 | 896 |
| November 17, 2025 | 475.7 | 444.55 | 444.55 | 475.7 | 444.55 | 200 |
| November 14, 2025 | 467.4 | 479.95 | 479.95 | 479.95 | 467.4 | 161 |
| November 13, 2025 | 509 | 482.9 | 482.9 | 509 | 482.9 | 5 |
| November 12, 2025 | 522 | 503.88 | 503.88 | 522 | 503.88 | 124 |
| November 11, 2025 | 524.75 | 515.75 | 515.75 | 524.75 | 515.75 | 39,354 |
| November 10, 2025 | 529.75 | 522.13 | 522.13 | 529.75 | 521 | 6,570 |
| November 07, 2025 | 484.1 | 484.1 | 484.1 | 484.1 | 484.1 | 0 |
| November 06, 2025 | 503 | 503 | 503 | 503 | 503 | 0 |
| November 05, 2025 | 525 | 526.5 | 526.5 | 526.5 | 525 | 1,181 |
| November 04, 2025 | 526.25 | 526.25 | 526.25 | 526.25 | 526.25 | 0 |
| November 03, 2025 | 564 | 546 | 546 | 564 | 546 | 0 |
| October 31, 2025 | 568.5 | 591.25 | 591.25 | 591.25 | 568.5 | 3,516 |
| October 30, 2025 | 565.25 | 563.38 | 563.38 | 565.5 | 563.38 | 2,806 |
| October 29, 2025 | 577.25 | 576.25 | 576.25 | 577.25 | 576.25 | 2 |
| October 28, 2025 | 592.88 | 592.88 | 592.88 | 592.88 | 592.88 | 0 |
| October 27, 2025 | 591.5 | 602.25 | 602.25 | 591.5 | 591.5 | 0 |
| October 24, 2025 | 571.75 | 571.75 | 571.75 | 571.75 | 571.75 | 0 |
| October 23, 2025 | 523.63 | 523.63 | 523.63 | 523.63 | 523.63 | 0 |
| October 22, 2025 | 548.5 | 513.75 | 513.75 | 556.5 | 513.75 | 31 |
| October 21, 2025 | 558.5 | 558.5 | 558.5 | 558.5 | 558.5 | 0 |
| October 20, 2025 | 558.5 | 573.75 | 573.75 | 573.75 | 558.5 | 0 |
| October 17, 2025 | 513.5 | 528.38 | 528.38 | 528.38 | 512.5 | 35,740 |
| October 16, 2025 | 551.75 | 551.75 | 551.75 | 551.75 | 551.75 | 0 |
| October 15, 2025 | 560.5 | 560 | 560 | 560.5 | 556.5 | 4,557 |
| October 14, 2025 | 559 | 565.38 | 565.38 | 565.38 | 559 | 2,944 |
| October 13, 2025 | 571 | 570.75 | 570.75 | 571 | 570.75 | 1 |
| October 10, 2025 | 639.25 | 602 | 602 | 639.25 | 602 | 0 |
| October 09, 2025 | 637.25 | 636.75 | 636.75 | 637.25 | 636.75 | 2,516 |
| October 08, 2025 | 621.75 | 624.25 | 624.25 | 624.25 | 621.75 | 2 |
| October 07, 2025 | 603.25 | 603.25 | 603.25 | 603.25 | 603.25 | 0 |
| October 06, 2025 | 630 | 631.75 | 631.75 | 635.25 | 629.46 | 38,095 |
| October 03, 2025 | 607.5 | 607.88 | 607.88 | 607.88 | 607.5 | 100 |
| October 02, 2025 | 574 | 590.13 | 590.13 | 590.13 | 574 | 320 |
| October 01, 2025 | 562.5 | 564.63 | 564.63 | 564.63 | 562.5 | 164 |
| September 30, 2025 | 543.5 | 539.13 | 539.13 | 543.5 | 539.13 | 24 |
| September 29, 2025 | 533.5 | 533.5 | 533.5 | 533.5 | 533.5 | 0 |
| September 26, 2025 | 499.2 | 501.75 | 501.75 | 501.75 | 499.2 | 0 |
| September 25, 2025 | 516.75 | 510.25 | 510 | 516.75 | 510 | 6 |
| September 24, 2025 | 523.75 | 529.5 | 529.5 | 529.5 | 523.75 | 47 |
| September 23, 2025 | 542 | 534.88 | 534.88 | 542 | 534.88 | 21 |
| September 22, 2025 | 538.75 | 534.25 | 534.25 | 538.75 | 533.5 | 3,289 |
| September 19, 2025 | 553 | 551.75 | 551.75 | 561 | 549.25 | 249 |
| September 18, 2025 | 553.88 | 553.88 | 553.88 | 553.88 | 553.88 | 0 |
| September 17, 2025 | 514.13 | 514.13 | 514.13 | 514.13 | 514.13 | 0 |
| September 16, 2025 | 526.75 | 517.88 | 517.88 | 526.75 | 517.88 | 2 |
| September 15, 2025 | 520.25 | 520.25 | 520.25 | 520.25 | 520.25 | 0 |
| September 12, 2025 | 524.5 | 518.63 | 518.63 | 524.5 | 524.5 | 2 |