484.00
-2(-0.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 493.41 | 493 | 493 | 497 | 490.27 | 684,137 |
| October 15, 2025 | 492.84 | 493.5 | 493.5 | 498 | 488 | 560,726 |
| October 14, 2025 | 488.5 | 491.5 | 491.5 | 496.5 | 488.5 | 770,306 |
| October 13, 2025 | 491.5 | 495 | 495 | 497.6 | 490.5 | 732,239 |
| October 10, 2025 | 496 | 491.5 | 491.5 | 500 | 488 | 793,708 |
| October 09, 2025 | 495.5 | 500 | 500 | 503 | 495.5 | 1.19M |
| October 08, 2025 | 500 | 501 | 501 | 502.33 | 498 | 554,431 |
| October 07, 2025 | 504 | 499 | 499 | 504 | 499 | 729,881 |
| October 06, 2025 | 504 | 501 | 501 | 504 | 499 | 462,578 |
| October 03, 2025 | 498.03 | 500 | 500 | 505 | 497 | 636,539 |
| October 02, 2025 | 502 | 498 | 498 | 503 | 493 | 407,902 |
| October 01, 2025 | 500 | 499 | 499 | 500 | 491.64 | 512,180 |
| September 30, 2025 | 490 | 499 | 499 | 499.75 | 490 | 789,300 |
| September 29, 2025 | 484.5 | 497 | 497 | 497 | 484.5 | 697,720 |
| September 26, 2025 | 483.12 | 485 | 485 | 489.5 | 482.5 | 593,073 |
| September 25, 2025 | 487 | 486 | 486 | 489.5 | 482.5 | 827,600 |
| September 24, 2025 | 482.5 | 489 | 486.99 | 493 | 482 | 449,060 |
| September 23, 2025 | 475.5 | 485.5 | 483.5 | 487 | 473.45 | 916,851 |
| September 22, 2025 | 469.5 | 473 | 471.05 | 478.47 | 466 | 736,284 |
| September 19, 2025 | 483 | 466.5 | 464.58 | 488 | 466.5 | 3.21M |
| September 18, 2025 | 482.5 | 482 | 480.02 | 491 | 482 | 1.1M |
| September 17, 2025 | 480 | 487.5 | 485.5 | 487.5 | 477 | 834,481 |
| September 16, 2025 | 486.75 | 479 | 477.03 | 490 | 477.4 | 790,194 |
| September 15, 2025 | 496 | 485.5 | 483.5 | 503 | 482.22 | 1.26M |
| September 12, 2025 | 495 | 496.5 | 494.46 | 498.5 | 491.75 | 821,089 |