498.00
-1.5(-0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 510 | 498 | 498 | 510 | 494.5 | 210,787 |
| December 03, 2025 | 504 | 499.5 | 499.5 | 505 | 496.5 | 219,442 |
| December 02, 2025 | 524 | 503 | 503 | 524 | 501 | 174,344 |
| December 01, 2025 | 508 | 511 | 511 | 513 | 505 | 401,397 |
| November 28, 2025 | 510 | 509 | 509 | 514 | 505 | 353,387 |
| November 27, 2025 | 502 | 507 | 507 | 510 | 502 | 246,016 |
| November 26, 2025 | 499 | 502 | 502 | 509 | 496 | 338,624 |
| November 25, 2025 | 483 | 500 | 500 | 501 | 479 | 869,355 |
| November 24, 2025 | 492.5 | 483 | 483 | 496.5 | 483 | 631,295 |
| November 21, 2025 | 480 | 494 | 494 | 494 | 476.37 | 830,319 |
| November 20, 2025 | 477 | 479.5 | 479.5 | 483.5 | 474.59 | 739,989 |
| November 19, 2025 | 486 | 477.5 | 477.5 | 490 | 477.5 | 699,421 |
| November 18, 2025 | 470.5 | 485.75 | 485.75 | 487.5 | 470.5 | 231,768 |
| November 17, 2025 | 479.5 | 486 | 486 | 489 | 478.5 | 632,824 |
| November 14, 2025 | 485.5 | 483 | 483 | 490 | 478.5 | 1.38M |
| November 13, 2025 | 490 | 487.5 | 487.5 | 502 | 487.5 | 779,368 |
| November 12, 2025 | 499 | 495.5 | 495.5 | 509 | 494 | 1.92M |
| November 11, 2025 | 513 | 495.5 | 495.5 | 528.99 | 480 | 3.34M |
| November 10, 2025 | 645 | 641 | 641 | 650 | 636 | 530,466 |
| November 07, 2025 | 653 | 642 | 642 | 655.92 | 635 | 126,440 |
| November 06, 2025 | 653 | 649 | 649 | 657 | 647 | 166,516 |
| November 05, 2025 | 635 | 652 | 652 | 657 | 635 | 425,380 |
| November 04, 2025 | 638 | 642 | 642 | 651 | 633.5 | 269,620 |
| November 03, 2025 | 644 | 640 | 640 | 651 | 637 | 156,674 |
| October 31, 2025 | 648 | 644 | 644 | 650 | 642 | 184,498 |
| October 30, 2025 | 651 | 646 | 646 | 663.55 | 637 | 292,042 |
| October 29, 2025 | 644 | 659 | 648.9 | 674.88 | 644 | 213,657 |
| October 28, 2025 | 670 | 671 | 660.72 | 680 | 663 | 141,797 |
| October 27, 2025 | 682 | 672 | 661.7 | 684.75 | 670 | 222,967 |
| October 24, 2025 | 679 | 681 | 670.56 | 686 | 674 | 222,960 |
| October 23, 2025 | 689 | 682 | 671.55 | 689 | 675 | 141,754 |
| October 22, 2025 | 667 | 683 | 672.53 | 685 | 664.59 | 844,213 |
| October 21, 2025 | 669 | 663 | 663 | 669 | 655 | 255,158 |
| October 20, 2025 | 646 | 658 | 658 | 660 | 646 | 120,501 |
| October 17, 2025 | 650 | 655 | 655 | 662 | 650 | 181,341 |
| October 16, 2025 | 684 | 661 | 661 | 684 | 654.93 | 150,995 |
| October 15, 2025 | 660 | 659 | 659 | 669 | 654 | 331,021 |
| October 14, 2025 | 669 | 663 | 663 | 674 | 661 | 224,213 |
| October 13, 2025 | 656 | 668 | 668 | 668 | 656 | 304,810 |
| October 10, 2025 | 669 | 664 | 664 | 673 | 662 | 376,351 |
| October 09, 2025 | 666 | 668 | 668 | 672.56 | 665 | 158,444 |
| October 08, 2025 | 679 | 667 | 667 | 679 | 658 | 148,141 |
| October 07, 2025 | 655 | 661 | 661 | 666 | 655 | 243,395 |
| October 06, 2025 | 664 | 658 | 658 | 669.9 | 658 | 491,448 |
| October 03, 2025 | 659 | 666 | 666 | 667 | 658 | 324,810 |
| October 02, 2025 | 656 | 661 | 661 | 661 | 651 | 438,159 |
| October 01, 2025 | 663 | 654 | 654 | 670 | 649 | 2.51M |
| September 30, 2025 | 667 | 671 | 671 | 672 | 654 | 143,313 |
| September 29, 2025 | 640 | 656 | 656 | 660 | 640 | 369,522 |
| September 26, 2025 | 638 | 655 | 655 | 659.86 | 638 | 203,761 |
| September 25, 2025 | 652 | 649 | 649 | 658 | 644 | 152,860 |
| September 24, 2025 | 642 | 653 | 653 | 657 | 642 | 1.19M |
| September 23, 2025 | 648 | 648 | 648 | 666 | 643 | 638,051 |
| September 22, 2025 | 650 | 649 | 649 | 661 | 639 | 731,547 |
| September 19, 2025 | 655 | 653 | 653 | 666 | 653 | 834,952 |
| September 18, 2025 | 664 | 662 | 662 | 678 | 655 | 316,844 |
| September 17, 2025 | 665 | 672 | 672 | 675 | 664.24 | 335,024 |
| September 16, 2025 | 660 | 668 | 668 | 670 | 660 | 247,268 |
| September 15, 2025 | 670 | 665 | 665 | 670 | 658 | 334,759 |
| September 12, 2025 | 665 | 660 | 660 | 674 | 657 | 640,976 |