505.33
+0.3312(+0.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 506.5 | 505 | 505 | 509 | 504 | 384,994 |
| January 12, 2026 | 509 | 509 | 509 | 510.34 | 503 | 540,172 |
| January 09, 2026 | 510 | 509 | 509 | 510 | 504 | 634,707 |
| January 08, 2026 | 505 | 507 | 507 | 508 | 505 | 355,795 |
| January 07, 2026 | 503 | 505 | 505 | 509 | 503 | 327,245 |
| January 06, 2026 | 506 | 508 | 508 | 510 | 506 | 364,493 |
| January 05, 2026 | 505 | 507 | 507 | 509.03 | 501 | 540,894 |
| January 02, 2026 | 509 | 504 | 504 | 511 | 504 | 244,033 |
| December 31, 2025 | 509 | 507 | 507 | 512 | 507 | 85,739 |
| December 30, 2025 | 507 | 508 | 508 | 511 | 506 | 138,036 |
| December 29, 2025 | 506 | 507 | 507 | 510 | 504.44 | 188,385 |
| December 24, 2025 | 504 | 507 | 507 | 508 | 500 | 112,378 |
| December 23, 2025 | 505 | 505 | 505 | 509.54 | 502 | 326,114 |
| December 22, 2025 | 503 | 506 | 506 | 506 | 497 | 598,843 |
| December 19, 2025 | 499.11 | 503 | 503 | 506 | 496.1 | 751,089 |
| December 18, 2025 | 495.5 | 499 | 499 | 499 | 495 | 367,294 |
| December 17, 2025 | 499.19 | 497 | 497 | 505 | 496.6 | 537,672 |
| December 16, 2025 | 502 | 500 | 500 | 506 | 500 | 851,450 |
| December 15, 2025 | 500 | 503 | 503 | 505 | 495.5 | 331,376 |
| December 12, 2025 | 491.5 | 496 | 496 | 497 | 489 | 507,535 |
| December 11, 2025 | 485.5 | 490 | 490 | 491.5 | 483 | 954,632 |
| December 10, 2025 | 484 | 483 | 483 | 487 | 483 | 314,549 |
| December 09, 2025 | 486.1 | 485 | 485 | 488 | 484 | 458,705 |
| December 08, 2025 | 485.02 | 485.5 | 485.5 | 487 | 483 | 814,752 |
| December 05, 2025 | 485.4 | 484 | 484 | 487 | 483 | 414,838 |
| December 04, 2025 | 484 | 484 | 484 | 486 | 481 | 526,190 |
| December 03, 2025 | 483.5 | 486 | 486 | 488 | 478.5 | 565,001 |
| December 02, 2025 | 487.83 | 484.5 | 484.5 | 492 | 483 | 227,624 |
| December 01, 2025 | 493 | 488 | 488 | 493.5 | 484.5 | 189,544 |
| November 28, 2025 | 486.5 | 492.5 | 492.5 | 492.5 | 485.5 | 529,946 |
| November 27, 2025 | 485.5 | 489.5 | 489.5 | 489.54 | 482 | 562,828 |
| November 26, 2025 | 479 | 485.5 | 485.5 | 485.5 | 476 | 444,357 |
| November 25, 2025 | 474.05 | 479 | 479 | 479 | 471.99 | 671,213 |
| November 24, 2025 | 472.5 | 474 | 474 | 477 | 470.6 | 793,686 |
| November 21, 2025 | 464 | 472.5 | 472.5 | 473 | 461.5 | 676,620 |
| November 20, 2025 | 469.5 | 464.5 | 464.5 | 470.98 | 463 | 457,643 |
| November 19, 2025 | 467 | 462 | 462 | 471 | 462 | 528,656 |
| November 18, 2025 | 471.5 | 467.5 | 467.5 | 476.5 | 466 | 557,173 |
| November 17, 2025 | 474.28 | 473.5 | 473.5 | 479.5 | 472 | 457,570 |
| November 14, 2025 | 480.5 | 476.5 | 476.5 | 481.5 | 470.5 | 929,440 |
| November 13, 2025 | 487 | 482 | 482 | 487 | 481 | 625,111 |
| November 12, 2025 | 486 | 482.5 | 482.5 | 487 | 482 | 671,870 |
| November 11, 2025 | 482.5 | 483 | 483 | 487 | 481.5 | 984,763 |
| November 10, 2025 | 476 | 482.5 | 482.5 | 485 | 475.54 | 613,754 |
| November 07, 2025 | 476 | 475 | 475 | 480 | 475 | 626,945 |
| November 06, 2025 | 472.5 | 475.5 | 475.5 | 482 | 470 | 944,703 |
| November 05, 2025 | 473.5 | 473.5 | 473.5 | 475.55 | 471.75 | 810,929 |
| November 04, 2025 | 477.64 | 473.5 | 473.5 | 480 | 472.73 | 703,859 |
| November 03, 2025 | 481.5 | 479.5 | 479.5 | 484.5 | 477.5 | 780,571 |
| October 31, 2025 | 476 | 480.5 | 480.5 | 486.5 | 476 | 690,735 |
| October 30, 2025 | 486.5 | 478 | 478 | 486.5 | 476 | 1.15M |
| October 29, 2025 | 491.5 | 488 | 488 | 494.89 | 485 | 614,401 |
| October 28, 2025 | 492 | 488.5 | 488.5 | 496 | 487 | 838,205 |
| October 27, 2025 | 498.5 | 492 | 492 | 498.5 | 491.38 | 741,011 |
| October 24, 2025 | 492 | 496.5 | 496.5 | 497.5 | 490 | 524,248 |
| October 23, 2025 | 496 | 491.5 | 491.5 | 496 | 488 | 636,806 |
| October 22, 2025 | 487 | 492 | 492 | 494.5 | 485.92 | 508,201 |
| October 21, 2025 | 496 | 487.5 | 487.5 | 496 | 485.71 | 618,888 |
| October 20, 2025 | 488 | 490.5 | 490.5 | 491.5 | 484 | 697,913 |
| October 17, 2025 | 494.5 | 484.5 | 484.5 | 495 | 480 | 1.52M |