529.00
+44(+9.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 493 | 529 | 529 | 539 | 489.64 | 362,475 |
| January 14, 2026 | 519 | 485 | 485 | 530.02 | 480 | 440,178 |
| January 13, 2026 | 460 | 469.5 | 469.5 | 477 | 460 | 149,371 |
| January 12, 2026 | 455 | 471.5 | 471.5 | 476.5 | 455 | 78,051 |
| January 09, 2026 | 463 | 462 | 462 | 470 | 456 | 120,433 |
| January 08, 2026 | 474 | 461 | 461 | 474 | 455 | 95,067 |
| January 07, 2026 | 478.5 | 473.5 | 473.5 | 478.5 | 463 | 70,457 |
| January 06, 2026 | 500 | 478 | 478 | 500 | 473 | 98,381 |
| January 05, 2026 | 490 | 484 | 484 | 492 | 475 | 156,413 |
| January 02, 2026 | 446 | 478.5 | 478.5 | 486 | 430 | 429,660 |
| December 31, 2025 | 453 | 443 | 443 | 453 | 436.5 | 18,281 |
| December 30, 2025 | 429.5 | 449.5 | 449.5 | 449.5 | 429.5 | 49,507 |
| December 29, 2025 | 445 | 439 | 439 | 445 | 428.5 | 44,449 |
| December 24, 2025 | 437 | 436 | 436 | 440 | 425.5 | 33,413 |
| December 23, 2025 | 430 | 432.5 | 432.5 | 448.5 | 430 | 57,031 |
| December 22, 2025 | 452.5 | 443.5 | 443.5 | 452.5 | 431.5 | 115,634 |
| December 19, 2025 | 448 | 442 | 442 | 465 | 435 | 112,845 |
| December 18, 2025 | 464.5 | 456.5 | 456.5 | 465 | 451.5 | 39,910 |
| December 17, 2025 | 465 | 446 | 446 | 476.85 | 444 | 117,108 |
| December 16, 2025 | 474 | 458 | 458 | 493 | 442.67 | 238,273 |
| December 15, 2025 | 475 | 486.5 | 486.5 | 494 | 475 | 39,122 |
| December 12, 2025 | 481.88 | 481.5 | 481.5 | 498 | 477.5 | 85,673 |
| December 11, 2025 | 525 | 487 | 487 | 525 | 485.33 | 77,003 |
| December 10, 2025 | 516 | 510 | 510 | 534 | 510 | 38,093 |
| December 09, 2025 | 508.89 | 520 | 520 | 539 | 507.28 | 93,142 |
| December 08, 2025 | 525 | 509 | 509 | 525 | 509 | 169,592 |
| December 05, 2025 | 524 | 523 | 523 | 524 | 511.82 | 508,892 |
| December 04, 2025 | 540 | 515 | 515 | 540 | 509 | 414,243 |
| December 03, 2025 | 524 | 526 | 526 | 530.25 | 520 | 21,987 |
| December 02, 2025 | 529 | 524 | 524 | 530 | 520 | 26,426 |
| December 01, 2025 | 533 | 530 | 530 | 533 | 521.75 | 33,847 |
| November 28, 2025 | 535 | 534 | 534 | 536 | 525 | 24,725 |
| November 27, 2025 | 510 | 538 | 538 | 539.25 | 510 | 83,229 |
| November 26, 2025 | 519 | 522 | 522 | 526 | 515 | 44,578 |
| November 25, 2025 | 517.19 | 519 | 519 | 525 | 515 | 47,045 |
| November 24, 2025 | 516 | 524 | 524 | 525 | 514.34 | 30,504 |
| November 21, 2025 | 515 | 516 | 516 | 523 | 512.95 | 61,808 |
| November 20, 2025 | 529 | 528 | 528 | 529.5 | 520.8 | 44,675 |
| November 19, 2025 | 530 | 520 | 520 | 530 | 518 | 65,921 |
| November 18, 2025 | 533 | 522 | 522 | 550 | 521 | 63,360 |
| November 17, 2025 | 524.96 | 542 | 542 | 545 | 520 | 102,789 |
| November 14, 2025 | 545 | 530 | 530 | 545 | 515 | 145,399 |
| November 13, 2025 | 540 | 533 | 533 | 549.25 | 525 | 143,113 |
| November 12, 2025 | 556 | 540 | 540 | 558 | 525.86 | 217,449 |
| November 11, 2025 | 565.95 | 562 | 562 | 565.95 | 548 | 155,232 |
| November 10, 2025 | 559 | 567 | 567 | 581 | 550 | 136,790 |
| 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 |