519.00
+8(+1.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 515 | 519 | 519 | 520 | 509.4 | 379,712 |
| December 03, 2025 | 506 | 511 | 511 | 513 | 504 | 272,205 |
| December 02, 2025 | 516 | 510 | 510 | 516 | 502 | 708,609 |
| December 01, 2025 | 502 | 505 | 505 | 507.02 | 493.5 | 278,992 |
| November 28, 2025 | 495 | 505 | 505 | 510 | 495 | 476,731 |
| November 27, 2025 | 498 | 504 | 504 | 504 | 480 | 555,655 |
| November 26, 2025 | 490 | 495 | 495 | 495 | 481 | 918,653 |
| November 25, 2025 | 485.75 | 483 | 483 | 487.18 | 478 | 542,904 |
| November 24, 2025 | 479 | 483 | 483 | 486.5 | 477.3 | 353,483 |
| November 21, 2025 | 477.36 | 484 | 484 | 484 | 472 | 176,779 |
| November 20, 2025 | 473.5 | 478.5 | 478.5 | 485.5 | 473.5 | 124,491 |
| November 19, 2025 | 486 | 476.5 | 476.5 | 486 | 466 | 206,184 |
| November 18, 2025 | 466 | 479 | 479 | 481.5 | 466 | 146,897 |
| November 17, 2025 | 473.5 | 481 | 481 | 485 | 473.5 | 258,381 |
| November 14, 2025 | 480 | 479 | 479 | 483 | 473.5 | 200,021 |
| November 13, 2025 | 488.29 | 486 | 486 | 502 | 480.14 | 209,957 |
| November 12, 2025 | 488 | 488 | 488 | 495.5 | 487.5 | 221,895 |
| November 11, 2025 | 502 | 492 | 492 | 502 | 492 | 280,410 |
| November 10, 2025 | 483.44 | 495.5 | 495.5 | 500 | 478 | 107,902 |
| November 07, 2025 | 478 | 487.5 | 487.5 | 493 | 466 | 238,785 |
| November 06, 2025 | 495.5 | 483.5 | 483.5 | 516 | 482.5 | 262,379 |
| November 05, 2025 | 495 | 509 | 495.5 | 514 | 495 | 237,987 |
| November 04, 2025 | 504 | 504 | 490.63 | 519 | 500 | 161,116 |
| November 03, 2025 | 510 | 509 | 495.5 | 522 | 506 | 143,347 |
| October 31, 2025 | 510 | 519 | 505.23 | 534 | 510 | 238,555 |
| October 30, 2025 | 520 | 520 | 506.21 | 530 | 516.72 | 219,997 |
| October 29, 2025 | 526 | 528 | 514 | 538 | 524 | 151,753 |
| October 28, 2025 | 543 | 535 | 520.81 | 543 | 528 | 141,511 |
| October 27, 2025 | 523 | 534 | 519.84 | 546.33 | 523 | 287,836 |
| October 24, 2025 | 528 | 530 | 530 | 530 | 520 | 180,490 |
| October 23, 2025 | 510 | 527 | 527 | 528 | 420.5 | 168,835 |
| October 22, 2025 | 517 | 520 | 520 | 527 | 515 | 176,554 |
| October 21, 2025 | 516 | 518 | 518 | 529 | 514 | 176,094 |
| October 20, 2025 | 518 | 525 | 525 | 533 | 515 | 252,794 |
| October 17, 2025 | 528 | 514 | 514 | 536 | 512 | 255,541 |
| October 16, 2025 | 556 | 539 | 539 | 556 | 528 | 209,517 |
| October 15, 2025 | 543 | 539 | 539 | 553 | 539 | 442,610 |
| October 14, 2025 | 526 | 539 | 539 | 542.37 | 525 | 857,366 |
| October 13, 2025 | 525 | 529 | 529 | 534 | 522 | 439,224 |
| October 10, 2025 | 524 | 530 | 530 | 531 | 520 | 348,644 |
| October 09, 2025 | 526 | 523 | 523 | 527 | 515 | 552,646 |
| October 08, 2025 | 521 | 518 | 518 | 523.37 | 513 | 244,114 |
| October 07, 2025 | 526 | 523 | 523 | 526 | 510 | 287,061 |
| October 06, 2025 | 522.27 | 518 | 518 | 522.27 | 511 | 337,968 |
| October 03, 2025 | 516 | 522 | 522 | 525 | 516 | 205,754 |
| October 02, 2025 | 522 | 520 | 520 | 529 | 515 | 536,465 |
| October 01, 2025 | 523 | 515 | 515 | 523 | 507.5 | 930,328 |
| September 30, 2025 | 509.16 | 526 | 526 | 526 | 505.32 | 3.66M |
| September 29, 2025 | 507 | 510 | 510 | 516 | 503.96 | 431,043 |
| September 26, 2025 | 507 | 503 | 503 | 507 | 493 | 432,273 |
| September 25, 2025 | 502 | 496 | 496 | 502 | 491 | 183,339 |
| September 24, 2025 | 506 | 499.5 | 499.5 | 506 | 497 | 415,389 |
| September 23, 2025 | 493 | 496.5 | 496.5 | 502 | 486.5 | 437,027 |
| September 22, 2025 | 514 | 494.5 | 494.5 | 514 | 489 | 335,224 |
| September 19, 2025 | 480 | 499 | 499 | 504 | 479.5 | 456,672 |
| September 18, 2025 | 480.5 | 482.5 | 482.5 | 484.5 | 465 | 757,281 |
| September 17, 2025 | 456 | 479.5 | 479.5 | 487.5 | 440.32 | 852,070 |
| September 16, 2025 | 427.08 | 431.5 | 431.5 | 434 | 415 | 311,349 |
| September 15, 2025 | 416 | 424 | 424 | 430 | 412 | 474,297 |
| September 12, 2025 | 410 | 416.5 | 416.5 | 417.86 | 410 | 89,260 |