408.00
+5.5(+1.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 408.83 | 408 | 408 | 410 | 405 | 245,735 |
| December 03, 2025 | 412 | 402.5 | 402.5 | 418.5 | 396 | 666,013 |
| December 02, 2025 | 458 | 409.5 | 409.5 | 459.5 | 409.5 | 725,325 |
| December 01, 2025 | 465 | 461.5 | 461.5 | 476.5 | 455 | 450,030 |
| November 28, 2025 | 470 | 476 | 476 | 478 | 466.5 | 120,834 |
| November 27, 2025 | 456.5 | 469.5 | 469.5 | 469.5 | 451.55 | 200,704 |
| November 26, 2025 | 457.5 | 456.5 | 456.5 | 457.5 | 445.5 | 170,292 |
| November 25, 2025 | 452.5 | 452.5 | 452.5 | 452.5 | 442 | 246,305 |
| November 24, 2025 | 450 | 445 | 445 | 451.5 | 445 | 574,479 |
| November 21, 2025 | 451.5 | 448.5 | 448.5 | 455 | 445 | 98,683 |
| November 20, 2025 | 467 | 456 | 456 | 467 | 453.7 | 267,544 |
| November 19, 2025 | 470 | 459 | 459 | 470 | 455.5 | 196,316 |
| November 18, 2025 | 475 | 464 | 464 | 475 | 455 | 154,367 |
| November 17, 2025 | 480 | 467.5 | 467.5 | 480 | 466 | 231,731 |
| November 14, 2025 | 485 | 475 | 475 | 485 | 465.5 | 432,794 |
| November 13, 2025 | 476 | 482.5 | 482.5 | 489 | 476 | 1.81M |
| November 12, 2025 | 490 | 484 | 484 | 490 | 479 | 117,754 |
| November 11, 2025 | 480 | 489 | 489 | 489 | 478.8 | 434,836 |
| November 10, 2025 | 476 | 481 | 481 | 489 | 472.5 | 339,036 |
| November 07, 2025 | 470 | 469 | 469 | 472.5 | 466 | 212,637 |
| November 06, 2025 | 467 | 471 | 471 | 478.5 | 467 | 75,920 |
| November 05, 2025 | 475 | 475 | 475 | 476 | 469.14 | 235,958 |
| November 04, 2025 | 460 | 474 | 474 | 475 | 451 | 344,266 |
| November 03, 2025 | 465 | 461.5 | 461.5 | 465 | 454.5 | 106,418 |
| October 31, 2025 | 456.5 | 456 | 456 | 461 | 452.44 | 173,305 |
| October 30, 2025 | 457 | 455 | 455 | 460 | 450 | 341,047 |
| October 29, 2025 | 473 | 458 | 458 | 473 | 458 | 180,845 |
| October 28, 2025 | 473 | 467.5 | 467.5 | 473 | 462.5 | 86,647 |
| October 27, 2025 | 467 | 467.5 | 467.5 | 470 | 461.5 | 192,038 |
| October 24, 2025 | 468.5 | 468 | 468 | 473 | 462.5 | 153,480 |
| October 23, 2025 | 463 | 469.5 | 469.5 | 469.5 | 462.5 | 421,322 |
| October 22, 2025 | 461 | 464.5 | 464.5 | 467 | 457 | 963,684 |
| October 21, 2025 | 465 | 459 | 459 | 465.75 | 459 | 496,382 |
| October 20, 2025 | 459 | 461 | 461 | 463.5 | 451.5 | 615,922 |
| October 17, 2025 | 455 | 455 | 455 | 459.5 | 446.5 | 964,903 |
| October 16, 2025 | 470 | 459 | 459 | 470 | 457 | 293,571 |
| October 15, 2025 | 468 | 459.5 | 459.5 | 468 | 459 | 237,394 |
| October 14, 2025 | 462.15 | 464.5 | 464.5 | 466 | 459 | 366,704 |
| October 13, 2025 | 456.89 | 465 | 465 | 468 | 456.89 | 497,012 |
| October 10, 2025 | 480 | 459 | 459 | 480 | 457.8 | 258,960 |
| October 09, 2025 | 475.5 | 478 | 478 | 480 | 472.5 | 327,312 |
| October 08, 2025 | 490 | 478 | 478 | 492.5 | 470 | 880,646 |
| October 07, 2025 | 477.5 | 472 | 472 | 481.5 | 470.5 | 567,634 |
| October 06, 2025 | 494 | 473.5 | 473.5 | 494 | 473.5 | 205,029 |
| October 03, 2025 | 480 | 491 | 491 | 491.5 | 479.5 | 450,205 |
| October 02, 2025 | 485 | 480 | 480 | 488 | 470 | 585,403 |
| October 01, 2025 | 483 | 485.5 | 485.5 | 487 | 480.5 | 243,283 |
| September 30, 2025 | 489.5 | 487.5 | 487.5 | 489.5 | 478 | 744,363 |
| September 29, 2025 | 473.45 | 480 | 480 | 482 | 463.5 | 196,920 |
| September 26, 2025 | 478 | 470 | 470 | 478 | 467.5 | 221,049 |
| September 25, 2025 | 455 | 470 | 470 | 475.5 | 455 | 213,695 |
| September 24, 2025 | 464.5 | 470.5 | 470.5 | 471.5 | 462 | 215,187 |
| September 23, 2025 | 470 | 465 | 465 | 473 | 463 | 498,462 |
| September 22, 2025 | 464.5 | 466.5 | 466.5 | 466.5 | 458 | 2.21M |
| September 19, 2025 | 458.45 | 461.5 | 461.5 | 464 | 452 | 2.8M |
| September 18, 2025 | 454.5 | 462 | 462 | 464.55 | 448.5 | 253,898 |
| September 17, 2025 | 467.38 | 467.5 | 450.7 | 472 | 461 | 237,041 |
| September 16, 2025 | 465 | 461.5 | 444.92 | 476 | 459 | 379,163 |
| September 15, 2025 | 468.41 | 470.5 | 453.59 | 484.5 | 466 | 386,971 |
| September 12, 2025 | 467 | 465 | 448.29 | 471.5 | 461.3 | 210,553 |