557.00
-6(-1.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 556 | 557 | 557 | 573.03 | 552 | 145,671 |
| November 06, 2025 | 530 | 563 | 563 | 588.56 | 526.26 | 748,079 |
| November 05, 2025 | 500 | 514 | 514 | 520 | 500 | 170,979 |
| November 04, 2025 | 519 | 510 | 510 | 519 | 498.31 | 162,650 |
| November 03, 2025 | 515 | 516 | 516 | 527 | 512 | 161,742 |
| October 31, 2025 | 530 | 521 | 521 | 530 | 516 | 74,863 |
| October 30, 2025 | 532 | 528 | 528 | 534 | 515 | 118,580 |
| October 29, 2025 | 520 | 532 | 532 | 534 | 518 | 120,780 |
| October 28, 2025 | 533 | 525 | 525 | 538.46 | 519 | 285,006 |
| October 27, 2025 | 481 | 536 | 536 | 536 | 481 | 485,449 |
| October 24, 2025 | 470 | 493 | 493 | 500 | 455 | 363,961 |
| October 23, 2025 | 468.48 | 470 | 470 | 472.92 | 458 | 96,195 |
| October 22, 2025 | 449 | 469 | 469 | 483.5 | 440 | 295,418 |
| October 21, 2025 | 432 | 436.5 | 436.5 | 447.5 | 412.5 | 124,477 |
| October 20, 2025 | 420 | 422 | 422 | 435 | 420 | 78,476 |
| October 17, 2025 | 435.5 | 423 | 423 | 443.5 | 423 | 75,513 |
| October 16, 2025 | 447.5 | 441.5 | 441.5 | 455 | 438.5 | 63,130 |
| October 15, 2025 | 436 | 447.5 | 447.5 | 453 | 425.5 | 113,114 |
| October 14, 2025 | 425.5 | 437 | 437 | 445 | 425.5 | 143,636 |
| October 13, 2025 | 436.5 | 444 | 444 | 444.5 | 428.31 | 155,807 |
| October 10, 2025 | 440.5 | 437 | 437 | 450 | 432.92 | 69,613 |
| October 09, 2025 | 464 | 445 | 445 | 464 | 441 | 90,054 |
| October 08, 2025 | 465 | 460 | 460 | 465 | 457 | 40,457 |
| October 07, 2025 | 457 | 463 | 463 | 470.38 | 454 | 215,696 |
| October 06, 2025 | 460 | 464 | 464 | 473 | 450.5 | 251,204 |
| October 03, 2025 | 450 | 459.5 | 459.5 | 465 | 450 | 80,348 |
| October 02, 2025 | 450.85 | 457.5 | 457.5 | 464 | 450.85 | 216,318 |
| October 01, 2025 | 458 | 453.5 | 453.5 | 458 | 441.5 | 84,305 |
| September 30, 2025 | 450 | 458 | 458 | 458 | 440.5 | 74,121 |
| September 29, 2025 | 431.5 | 448.5 | 448.5 | 462.65 | 430 | 335,019 |
| September 26, 2025 | 415 | 426 | 426 | 432 | 400.5 | 151,934 |
| September 25, 2025 | 400.5 | 415.5 | 415.5 | 419.5 | 400.5 | 43,015 |
| September 24, 2025 | 418.5 | 414 | 414 | 419 | 411.5 | 243,654 |
| September 23, 2025 | 418.5 | 415.5 | 415.5 | 420 | 408 | 249,356 |
| September 22, 2025 | 407.55 | 415.5 | 415.5 | 420 | 407.5 | 232,091 |
| September 19, 2025 | 400.5 | 407 | 407 | 419.5 | 400.5 | 196,566 |
| September 18, 2025 | 403 | 405 | 405 | 410 | 401 | 225,524 |
| September 17, 2025 | 400 | 406 | 406 | 412.69 | 400 | 125,992 |
| September 16, 2025 | 407 | 408 | 408 | 417.53 | 400 | 182,964 |
| September 15, 2025 | 383 | 408 | 408 | 413.64 | 383 | 163,423 |
| September 12, 2025 | 378.83 | 382.5 | 382.5 | 385 | 375 | 92,359 |
| September 11, 2025 | 390 | 380 | 380 | 392 | 378.5 | 88,377 |
| September 10, 2025 | 378.5 | 385 | 385 | 397 | 375 | 295,555 |
| September 09, 2025 | 380 | 375 | 375 | 380 | 365 | 79,170 |
| September 08, 2025 | 366.47 | 377 | 377 | 382.25 | 365.5 | 89,071 |
| September 05, 2025 | 375 | 377 | 377 | 380 | 361 | 45,237 |
| September 04, 2025 | 365 | 370 | 370 | 374.46 | 362.5 | 71,734 |
| September 03, 2025 | 354.96 | 359 | 359 | 364.5 | 354.96 | 78,041 |
| September 02, 2025 | 366 | 357.5 | 357.5 | 366 | 351.5 | 193,374 |
| September 01, 2025 | 382 | 365 | 365 | 382 | 365 | 62,657 |
| August 29, 2025 | 380 | 374 | 374 | 380 | 366 | 57,079 |
| August 28, 2025 | 380 | 375 | 375 | 383 | 375 | 108,731 |
| August 27, 2025 | 379 | 380 | 380 | 383.5 | 376 | 85,288 |
| August 26, 2025 | 381.98 | 376.5 | 376.5 | 383.7 | 365.5 | 80,791 |
| August 22, 2025 | 383 | 379 | 379 | 385 | 365 | 83,738 |
| August 21, 2025 | 369.4 | 381 | 381 | 384.5 | 365.5 | 53,011 |
| August 20, 2025 | 368.83 | 372 | 372 | 378 | 368.22 | 64,965 |
| August 19, 2025 | 370 | 371 | 371 | 378 | 365 | 59,891 |
| August 18, 2025 | 373 | 370 | 370 | 377 | 365 | 94,692 |
| August 15, 2025 | 379.5 | 371.5 | 371.5 | 380 | 367 | 65,156 |