525.00
+1(+0.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 526 | 525 | 525 | 527 | 522 | 599,005 |
| December 03, 2025 | 526 | 524 | 524 | 526 | 522 | 842,069 |
| December 02, 2025 | 524 | 524 | 524 | 527 | 520 | 1.59M |
| December 01, 2025 | 523 | 524 | 524 | 525 | 520 | 850,255 |
| November 28, 2025 | 520 | 525 | 525 | 525 | 518.88 | 926,611 |
| November 27, 2025 | 514 | 520 | 520 | 520 | 514 | 3.18M |
| November 26, 2025 | 511 | 519 | 519 | 519 | 507.91 | 619,073 |
| November 25, 2025 | 507 | 510 | 510 | 511 | 504 | 719,971 |
| November 24, 2025 | 506 | 504 | 504 | 510 | 504 | 904,070 |
| November 21, 2025 | 500 | 505 | 505 | 506 | 498 | 562,516 |
| November 20, 2025 | 508 | 505 | 505 | 508 | 503 | 579,956 |
| November 19, 2025 | 505 | 503 | 503 | 506 | 501 | 735,881 |
| November 18, 2025 | 506 | 503 | 503 | 507 | 500.7 | 1.02M |
| November 17, 2025 | 507.64 | 511 | 511 | 512 | 507 | 661,049 |
| November 14, 2025 | 512 | 510 | 510 | 514 | 503 | 1.2M |
| November 13, 2025 | 520 | 516 | 516 | 523 | 516 | 571,271 |
| November 12, 2025 | 520 | 521 | 521 | 524 | 520 | 466,552 |
| November 11, 2025 | 520 | 521 | 521 | 523 | 517.2 | 754,096 |
| November 10, 2025 | 512 | 517 | 517 | 519 | 512 | 896,233 |
| November 07, 2025 | 510 | 511 | 511 | 514 | 507 | 646,602 |
| November 06, 2025 | 515 | 512 | 512 | 520 | 510 | 816,128 |
| November 05, 2025 | 507.93 | 514 | 514 | 514 | 505 | 821,173 |
| November 04, 2025 | 506 | 507 | 507 | 511 | 502 | 1.09M |
| November 03, 2025 | 510 | 507 | 507 | 515 | 507 | 732,037 |
| October 31, 2025 | 517 | 510 | 510 | 517.4 | 510 | 751,187 |
| October 30, 2025 | 518 | 514 | 514 | 518 | 513 | 901,737 |
| October 29, 2025 | 515 | 518 | 518 | 520 | 515 | 629,363 |
| October 28, 2025 | 515 | 517 | 517 | 519 | 513 | 531,992 |
| October 27, 2025 | 515 | 515 | 515 | 517 | 513 | 825,162 |
| October 24, 2025 | 512 | 515 | 515 | 515 | 509.27 | 669,898 |
| October 23, 2025 | 509 | 512 | 512 | 512 | 508 | 779,076 |
| October 22, 2025 | 509 | 515 | 514.95 | 516 | 507 | 1.3M |
| October 21, 2025 | 508 | 506 | 500.69 | 508.34 | 504 | 605,656 |
| October 20, 2025 | 505 | 505 | 499.7 | 507.58 | 503 | 887,627 |
| October 17, 2025 | 505 | 503 | 503 | 505 | 498.51 | 1.23M |
| October 16, 2025 | 509 | 506 | 506 | 512 | 505 | 595,787 |
| October 15, 2025 | 513 | 510 | 510 | 513 | 506.32 | 912,687 |
| October 14, 2025 | 508 | 510 | 510 | 511 | 506 | 682,057 |
| October 13, 2025 | 506 | 509 | 509 | 511 | 504 | 1.07M |
| October 10, 2025 | 512 | 506 | 506 | 512 | 505 | 970,983 |
| October 09, 2025 | 513 | 510 | 510 | 515 | 509.9 | 1.69M |
| October 08, 2025 | 511 | 513 | 513 | 514 | 509 | 575,008 |
| October 07, 2025 | 511 | 510 | 510 | 512 | 508 | 818,419 |
| October 06, 2025 | 511 | 511 | 511 | 513 | 509 | 818,841 |
| October 03, 2025 | 511 | 511 | 511 | 513 | 508 | 889,615 |
| October 02, 2025 | 510 | 509 | 509 | 511 | 507.93 | 625,590 |
| October 01, 2025 | 506 | 510 | 510 | 511 | 504 | 922,271 |
| September 30, 2025 | 504 | 507 | 507 | 508 | 501 | 782,525 |
| September 29, 2025 | 501 | 505 | 505 | 505.41 | 501 | 1.13M |
| September 26, 2025 | 496 | 501 | 501 | 503 | 496 | 455,437 |
| September 25, 2025 | 498.5 | 498.5 | 498.5 | 501 | 496.5 | 582,231 |
| September 24, 2025 | 499.5 | 499.5 | 499.5 | 500.4 | 496.4 | 472,299 |
| September 23, 2025 | 499 | 499.5 | 499.5 | 501 | 496.5 | 567,422 |
| September 22, 2025 | 497 | 498.5 | 498.5 | 499.55 | 495 | 3.25M |
| September 19, 2025 | 498 | 498.5 | 498.5 | 499.5 | 497 | 883,285 |
| September 18, 2025 | 497 | 499 | 499 | 500.35 | 497 | 767,595 |
| September 17, 2025 | 496 | 498.5 | 498.5 | 500 | 496 | 794,913 |
| September 16, 2025 | 500 | 497 | 497 | 501 | 495.5 | 460,279 |
| September 15, 2025 | 501 | 501 | 501 | 502 | 499 | 4.33M |
| September 12, 2025 | 499.5 | 500 | 500 | 503 | 499 | 997,492 |