638.50
+39(+6.51%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 620.5 | 612.5 | 612.5 | 620.5 | 603 | 518,198 |
| October 16, 2025 | 641.5 | 622.5 | 622.5 | 641.5 | 610.5 | 979,576 |
| October 15, 2025 | 623 | 615 | 615 | 635.5 | 614.5 | 798,201 |
| October 14, 2025 | 631.5 | 627.5 | 627.5 | 654.5 | 623 | 593,526 |
| October 13, 2025 | 641.5 | 655.5 | 655.5 | 656 | 628.5 | 717,699 |
| October 10, 2025 | 635 | 628 | 628 | 645 | 625.89 | 1.28M |
| October 09, 2025 | 639.5 | 643 | 643 | 649 | 638 | 909,316 |
| October 08, 2025 | 650 | 642.5 | 642.5 | 652.5 | 641 | 466,560 |
| October 07, 2025 | 659.5 | 648.5 | 648.5 | 659.5 | 646.5 | 341,472 |
| October 06, 2025 | 670 | 658 | 658 | 670 | 648.5 | 739,437 |
| October 03, 2025 | 655 | 660.5 | 660.5 | 694 | 655 | 561,145 |
| October 02, 2025 | 663 | 670.5 | 670.5 | 680.5 | 659 | 617,525 |
| October 01, 2025 | 649.5 | 659.5 | 659.5 | 674.5 | 649 | 1.03M |
| September 30, 2025 | 681 | 655 | 655 | 681 | 636 | 1.11M |
| September 29, 2025 | 658.5 | 650 | 650 | 661 | 638.41 | 909,884 |
| September 26, 2025 | 694.5 | 649 | 649 | 694.5 | 647 | 735,754 |
| September 25, 2025 | 680 | 662.5 | 662.5 | 701.5 | 655.5 | 1.07M |
| September 24, 2025 | 720 | 675 | 675 | 720 | 671.5 | 973,033 |
| September 23, 2025 | 705 | 692 | 692 | 715.5 | 692 | 416,523 |
| September 22, 2025 | 728 | 701 | 701 | 728 | 685 | 857,647 |
| September 19, 2025 | 714 | 694 | 694 | 739 | 693 | 1.13M |
| September 18, 2025 | 722 | 730.5 | 730.5 | 736 | 715 | 503,840 |
| September 17, 2025 | 708 | 715 | 715 | 720 | 708 | 350,582 |
| September 16, 2025 | 708 | 706.5 | 706.5 | 720 | 706.5 | 327,153 |
| September 15, 2025 | 708 | 714.5 | 714.5 | 727.5 | 708 | 333,902 |
| September 12, 2025 | 750 | 717.5 | 717.5 | 750 | 717.5 | 376,370 |