619.26
-8.241(-1.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 623 | 627.5 | 627.5 | 630 | 600 | 2.8M |
| January 12, 2026 | 590 | 597 | 597 | 605.5 | 588 | 3.02M |
| January 09, 2026 | 571.5 | 569 | 569 | 578.9 | 565.6 | 3.38M |
| January 08, 2026 | 563 | 566.6 | 566.6 | 572 | 555.3 | 1.77M |
| January 07, 2026 | 561.6 | 559 | 559 | 580.8 | 558 | 3.51M |
| January 06, 2026 | 531 | 538.2 | 538.2 | 544.9 | 526.1 | 2.91M |
| January 05, 2026 | 524 | 524 | 524 | 530 | 517 | 2.47M |
| January 02, 2026 | 519.4 | 505.5 | 505.5 | 526.9 | 505.5 | 1.4M |
| December 31, 2025 | 515 | 521.3 | 521.3 | 525.2 | 511 | 422,689 |
| December 30, 2025 | 514 | 522.1 | 522.1 | 526 | 505.75 | 2.08M |
| December 29, 2025 | 523.4 | 492.85 | 492.85 | 524.9 | 490.95 | 1.86M |
| December 24, 2025 | 515.6 | 525 | 525 | 525 | 511 | 2.35M |
| December 23, 2025 | 526.1 | 512.7 | 512.7 | 530 | 503.4 | 2.94M |
| December 22, 2025 | 530.5 | 516.3 | 516.3 | 540 | 502.1 | 3.66M |
| December 19, 2025 | 515 | 507.4 | 507.4 | 520 | 504.5 | 3.81M |
| December 18, 2025 | 480 | 493.9 | 493.9 | 493.95 | 475 | 2.09M |
| December 17, 2025 | 475 | 475.75 | 475.75 | 483 | 467.95 | 2.06M |
| December 16, 2025 | 452.45 | 452.92 | 452.92 | 458.2 | 449 | 1.38M |
| December 15, 2025 | 462.3 | 454 | 454 | 463 | 449.05 | 1.46M |
| December 12, 2025 | 461 | 463.8 | 463.8 | 474.46 | 455.1 | 3.14M |
| December 11, 2025 | 425 | 445.5 | 445.5 | 455 | 423.05 | 3.94M |
| December 10, 2025 | 412 | 420 | 420 | 424.95 | 400 | 27.67M |
| December 09, 2025 | 405 | 400 | 400 | 410 | 397.35 | 1.07M |
| December 08, 2025 | 410 | 408 | 408 | 412 | 405 | 1.55M |
| December 05, 2025 | 410 | 410 | 410 | 415 | 405 | 970,025 |
| December 04, 2025 | 404.25 | 403.85 | 403.85 | 410 | 398.5 | 455,273 |
| December 03, 2025 | 410 | 410 | 410 | 410 | 400 | 2.39M |
| December 02, 2025 | 401 | 398 | 398 | 405.2 | 390 | 1.56M |
| December 01, 2025 | 403.1 | 399.5 | 399.5 | 410 | 390 | 2.37M |
| November 28, 2025 | 370 | 377 | 377 | 385 | 365 | 603,777 |
| November 27, 2025 | 364.3 | 373 | 373 | 380 | 355 | 3.88M |
| November 26, 2025 | 362.5 | 362.5 | 362.5 | 370 | 355 | 1.21M |
| November 25, 2025 | 382.5 | 373 | 373 | 385 | 370 | 3.29M |
| November 24, 2025 | 369.9 | 362.65 | 362.65 | 380 | 360 | 4.89M |
| November 21, 2025 | 372.5 | 375 | 375 | 375 | 355 | 577,922 |
| November 20, 2025 | 384 | 375.4 | 375.4 | 390 | 375 | 877,571 |
| November 19, 2025 | 370 | 377 | 377 | 385 | 365 | 1.43M |
| November 18, 2025 | 360 | 370 | 370 | 370 | 355 | 1.68M |
| November 17, 2025 | 375 | 379 | 379 | 385 | 370 | 1.47M |
| November 14, 2025 | 380 | 368.85 | 368.85 | 400 | 365 | 3.39M |
| November 13, 2025 | 404.74 | 397.8 | 397.8 | 420 | 390 | 1.31M |
| November 12, 2025 | 397.5 | 407 | 407 | 410 | 390 | 1.45M |
| November 11, 2025 | 395 | 397.25 | 397.25 | 405 | 390 | 2.63M |
| November 10, 2025 | 375 | 394 | 394 | 395 | 370 | 1.67M |
| November 07, 2025 | 370 | 369 | 369 | 380 | 360 | 674,926 |
| November 06, 2025 | 370 | 370 | 370 | 375 | 355 | 2.02M |
| November 05, 2025 | 353 | 335 | 335 | 365 | 335 | 2.32M |
| November 04, 2025 | 360 | 348.95 | 348.95 | 365 | 345 | 1.09M |
| November 03, 2025 | 363 | 373 | 373 | 373 | 350 | 717,015 |
| October 31, 2025 | 352.5 | 367.5 | 367.5 | 370 | 350 | 1.68M |
| October 30, 2025 | 352 | 355 | 355 | 360 | 340 | 735,895 |
| October 29, 2025 | 344.5 | 354 | 354 | 365 | 330 | 1.78M |
| October 28, 2025 | 342 | 333 | 333 | 350 | 320 | 3.05M |
| October 27, 2025 | 375 | 346 | 346 | 375 | 340 | 2.17M |
| October 24, 2025 | 375 | 373.75 | 373.75 | 390 | 365 | 1.56M |
| October 23, 2025 | 373 | 395 | 395 | 395 | 370 | 1.52M |
| October 22, 2025 | 375 | 375 | 375 | 390 | 365 | 2.29M |
| October 21, 2025 | 408 | 372.5 | 372.5 | 410 | 365 | 3.15M |
| October 20, 2025 | 415 | 400 | 400 | 415 | 395 | 2.39M |
| October 17, 2025 | 426 | 418 | 418 | 435 | 405 | 4.17M |