570.60
+1.8(+0.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 569.6 | 570.6 | 570.6 | 571.5 | 568.98 | 22,688 |
| January 13, 2026 | 571.1 | 568.8 | 568.8 | 572 | 568.35 | 26,412 |
| January 12, 2026 | 575.8 | 571.5 | 571.5 | 575.8 | 569.67 | 21,406 |
| January 09, 2026 | 571.2 | 572.3 | 572.3 | 573.4 | 569.6 | 43,638 |
| January 08, 2026 | 570.1 | 570.3 | 570.3 | 570.3 | 567.1 | 454,841 |
| January 07, 2026 | 572 | 569.4 | 569.4 | 572.4 | 567.3 | 1.72M |
| January 06, 2026 | 569.1 | 571.2 | 571.2 | 572.2 | 567.5 | 142,334 |
| January 05, 2026 | 571.6 | 569.2 | 569.2 | 572 | 565.45 | 69,606 |
| January 02, 2026 | 571.8 | 568.6 | 568.6 | 572.2 | 568.2 | 44,044 |
| December 31, 2025 | 573.5 | 569.1 | 569.1 | 573.5 | 565.9 | 9,461 |
| December 30, 2025 | 567.7 | 571.3 | 571.3 | 571.3 | 567.1 | 69,006 |
| December 29, 2025 | 570.1 | 567.8 | 567.8 | 570.1 | 566.9 | 9,135 |
| December 24, 2025 | 570.8 | 566.8 | 566.8 | 570.8 | 563 | 1,426 |
| December 23, 2025 | 566.6 | 568.1 | 568.1 | 568.1 | 566.4 | 22,134 |
| December 22, 2025 | 569.4 | 567.1 | 567.1 | 569.4 | 565 | 23,073 |
| December 19, 2025 | 567 | 568.9 | 568.9 | 569.9 | 566.84 | 107,967 |
| December 18, 2025 | 565.5 | 568.5 | 568.5 | 568.5 | 563.9 | 27,120 |
| December 17, 2025 | 568.5 | 565.2 | 565.2 | 568.6 | 564.9 | 1.32M |
| December 16, 2025 | 566.9 | 563.9 | 563.9 | 567.3 | 563.9 | 89,896 |
| December 15, 2025 | 564.3 | 567.35 | 567.35 | 567.35 | 563.2 | 59,992 |
| December 12, 2025 | 565.2 | 562.15 | 562.15 | 565.5 | 561.6 | 28,885 |
| December 11, 2025 | 559.8 | 562.2 | 562.2 | 562.6 | 558.4 | 14,372 |
| December 10, 2025 | 558.7 | 557.8 | 557.8 | 559.5 | 557.1 | 191,703 |
| December 09, 2025 | 561.2 | 559.1 | 559.1 | 561.9 | 558.2 | 167,009 |
| December 08, 2025 | 563.3 | 558.5 | 558.5 | 563.3 | 558.5 | 32,115 |
| December 05, 2025 | 564 | 561.45 | 561.45 | 564.4 | 561.45 | 26,633 |
| December 04, 2025 | 564.43 | 562.4 | 562.4 | 564.82 | 562.28 | 179,195 |
| December 03, 2025 | 565.6 | 561.2 | 561.2 | 566.75 | 561.2 | 90,754 |
| December 02, 2025 | 566.4 | 564.7 | 564.7 | 567.27 | 564.7 | 7,522 |
| December 01, 2025 | 566.3 | 565.3 | 565.3 | 566.3 | 562.89 | 54,308 |
| November 28, 2025 | 566.2 | 563.4 | 563.4 | 566.2 | 563.2 | 14,183 |
| November 27, 2025 | 563.3 | 562.4 | 562.4 | 564.32 | 561.9 | 20,239 |
| November 26, 2025 | 558.7 | 562 | 562 | 563 | 558.7 | 14,927 |
| November 25, 2025 | 556.4 | 559.25 | 559.25 | 559.3 | 554.2 | 14,856 |
| November 24, 2025 | 560.1 | 556.9 | 556.9 | 560.1 | 555.3 | 34,431 |
| November 21, 2025 | 552.8 | 556.7 | 556.7 | 556.9 | 549.5 | 15,262 |
| November 20, 2025 | 559.7 | 557.45 | 557.45 | 560.4 | 557.45 | 21,498 |
| November 19, 2025 | 557.6 | 555.8 | 555.8 | 559.3 | 555.1 | 68,167 |
| November 18, 2025 | 559.2 | 556.4 | 556.4 | 560.9 | 554.7 | 25,422 |
| November 17, 2025 | 569.6 | 565.65 | 565.65 | 570.2 | 564 | 22,447 |
| November 14, 2025 | 578.9 | 570.7 | 570.7 | 578.9 | 567.9 | 52,001 |
| November 13, 2025 | 580.9 | 577.3 | 577.3 | 582.5 | 577.2 | 63,152 |
| November 12, 2025 | 581.5 | 581.1 | 579.01 | 582.8 | 576.7 | 342,825 |
| November 11, 2025 | 573.2 | 576.4 | 574.33 | 577.5 | 571.73 | 13,325 |
| November 10, 2025 | 569 | 567.2 | 565.16 | 570 | 566.2 | 30,928 |
| November 07, 2025 | 568.3 | 562.3 | 562.3 | 568.3 | 561.09 | 11,438 |
| November 06, 2025 | 569.9 | 566.3 | 566.3 | 569.9 | 565.96 | 26,191 |
| November 05, 2025 | 565.1 | 569.6 | 569.6 | 570.3 | 564.7 | 11,168 |
| November 04, 2025 | 564.3 | 569 | 569 | 569 | 560.13 | 28,273 |
| November 03, 2025 | 567.25 | 564.85 | 564.85 | 569.4 | 564.7 | 70,788 |
| October 31, 2025 | 571.4 | 567.25 | 567.25 | 571.4 | 566.7 | 45,912 |
| October 30, 2025 | 571.1 | 570.95 | 570.95 | 572.9 | 567.6 | 15,566 |
| October 29, 2025 | 571.5 | 573.1 | 573.1 | 573.68 | 571.5 | 66,356 |
| October 28, 2025 | 574.1 | 574.5 | 574.5 | 574.5 | 569.3 | 33,234 |
| October 27, 2025 | 573.6 | 570.7 | 570.7 | 573.6 | 568.29 | 11,909 |
| October 24, 2025 | 567.6 | 571 | 571 | 571 | 565.58 | 24,422 |
| October 23, 2025 | 562.2 | 566.65 | 566.65 | 566.76 | 562 | 41,742 |
| October 22, 2025 | 563.7 | 562 | 562 | 563.71 | 562 | 44,672 |
| October 21, 2025 | 560.1 | 560.8 | 560.8 | 562.38 | 560.02 | 54,929 |
| October 20, 2025 | 556.4 | 559.75 | 559.75 | 559.75 | 555.3 | 74,782 |