520.00
-4(-0.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 523 | 520 | 520 | 524.8 | 505.5 | 605,826 |
| January 13, 2026 | 512 | 523.5 | 523.5 | 526 | 507 | 483,019 |
| January 12, 2026 | 523.5 | 512 | 512 | 526 | 510.17 | 409,880 |
| January 09, 2026 | 518.5 | 522 | 522 | 526 | 517 | 332,144 |
| January 08, 2026 | 525 | 523.5 | 523.5 | 525 | 512 | 350,051 |
| January 07, 2026 | 530 | 520 | 520 | 530 | 513 | 313,345 |
| January 06, 2026 | 522.5 | 526.5 | 526.5 | 531.5 | 518.5 | 380,732 |
| January 05, 2026 | 518 | 522 | 522 | 528.5 | 511.5 | 361,509 |
| January 02, 2026 | 535 | 517 | 517 | 535 | 516 | 382,512 |
| December 31, 2025 | 526 | 526.5 | 526.5 | 531 | 521.5 | 136,728 |
| December 30, 2025 | 528 | 526 | 526 | 530 | 519.97 | 183,122 |
| December 29, 2025 | 525 | 528 | 528 | 533.75 | 521.5 | 207,149 |
| December 24, 2025 | 525 | 527 | 527 | 532.88 | 525 | 161,778 |
| December 23, 2025 | 529.5 | 530 | 530 | 545 | 527 | 279,806 |
| December 22, 2025 | 522.5 | 531.5 | 531.5 | 533.5 | 522.5 | 466,363 |
| December 19, 2025 | 540 | 525 | 525 | 540 | 521 | 1.94M |
| December 18, 2025 | 537.99 | 531 | 531 | 539 | 524.5 | 577,720 |
| December 17, 2025 | 529 | 536 | 536 | 545 | 529 | 426,140 |
| December 16, 2025 | 552 | 527 | 527 | 552 | 523.36 | 939,650 |
| December 15, 2025 | 537 | 528 | 528 | 561 | 522.5 | 347,436 |
| December 12, 2025 | 535 | 533 | 533 | 560 | 529.67 | 820,247 |
| December 11, 2025 | 558 | 545 | 545 | 562.5 | 540 | 1.94M |
| December 10, 2025 | 604 | 559 | 559 | 604 | 559 | 540,107 |
| December 09, 2025 | 583 | 580 | 580 | 587.5 | 569 | 1.42M |
| December 08, 2025 | 635 | 585.5 | 585.5 | 639 | 585.5 | 852,556 |
| December 05, 2025 | 638.5 | 634 | 634 | 642.72 | 623.5 | 663,872 |
| December 04, 2025 | 629 | 641 | 641 | 672 | 597.16 | 1.53M |
| December 03, 2025 | 590 | 599.5 | 599.5 | 618.76 | 590 | 432,907 |
| December 02, 2025 | 637 | 614.5 | 614.5 | 642.5 | 614.5 | 514,603 |
| December 01, 2025 | 650 | 634.5 | 634.5 | 650 | 607 | 401,380 |
| November 28, 2025 | 630 | 634.5 | 634.5 | 638 | 626 | 440,780 |
| November 27, 2025 | 620 | 626.5 | 626.5 | 629.5 | 615 | 815,551 |
| November 26, 2025 | 617.5 | 614 | 614 | 621.6 | 606.5 | 980,817 |
| November 25, 2025 | 629.5 | 619 | 619 | 629.5 | 600 | 621,318 |
| November 24, 2025 | 610 | 603 | 603 | 610 | 595.5 | 1M |
| November 21, 2025 | 624.5 | 598.5 | 598.5 | 624.5 | 587 | 606,215 |
| November 20, 2025 | 571 | 595 | 595 | 597.5 | 569 | 617,253 |
| November 19, 2025 | 592 | 588.5 | 588.5 | 604 | 588.5 | 637,636 |
| November 18, 2025 | 587 | 596.5 | 596.5 | 603.74 | 587 | 1.23M |
| November 17, 2025 | 639 | 610 | 610 | 639 | 601 | 625,878 |
| November 14, 2025 | 611.5 | 614 | 614 | 614 | 595.5 | 540,114 |
| November 13, 2025 | 600.5 | 617.5 | 617.5 | 621 | 600.5 | 726,943 |
| November 12, 2025 | 617 | 610 | 610 | 621 | 607.5 | 389,875 |
| November 11, 2025 | 621 | 619 | 619 | 624.15 | 613.79 | 761,661 |
| November 10, 2025 | 589.5 | 615.5 | 615.5 | 626 | 589.5 | 1.46M |
| November 07, 2025 | 618 | 593.5 | 593.5 | 618 | 589.5 | 417,539 |
| November 06, 2025 | 619.5 | 595.5 | 595.5 | 619.5 | 595.5 | 417,415 |
| November 05, 2025 | 607.5 | 608.5 | 608.5 | 613.5 | 598.92 | 593,694 |
| November 04, 2025 | 603 | 605 | 605 | 609.5 | 596.75 | 531,762 |
| November 03, 2025 | 638 | 608.5 | 608.5 | 638 | 605.5 | 403,560 |
| October 31, 2025 | 610.5 | 614 | 614 | 627 | 610.5 | 404,047 |
| October 30, 2025 | 625.5 | 620 | 620 | 645.5 | 615 | 499,100 |
| October 29, 2025 | 625.5 | 640 | 640 | 656.1 | 625.5 | 343,570 |
| October 28, 2025 | 679 | 645 | 645 | 679 | 633 | 555,323 |
| October 27, 2025 | 633.5 | 647 | 647 | 659.88 | 633.5 | 396,402 |
| October 24, 2025 | 641.5 | 649 | 649 | 650.5 | 633.5 | 704,382 |
| October 23, 2025 | 630.5 | 637.5 | 637.5 | 646 | 630 | 1.31M |
| October 22, 2025 | 622 | 632.5 | 632.5 | 636 | 621.5 | 458,005 |
| October 21, 2025 | 601.5 | 623 | 623 | 629.5 | 601.5 | 401,808 |
| October 20, 2025 | 601.5 | 612 | 612 | 620.5 | 601.5 | 403,216 |