475.90
+4.1(+0.87%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 481.25 | 475.9 | 475.9 | 481.25 | 473.23 | 13,103 |
| December 03, 2025 | 473.7 | 471.8 | 471.8 | 478.3 | 471.8 | 13,745 |
| December 02, 2025 | 474.15 | 474.15 | 474.15 | 478.05 | 471.75 | 1,115 |
| December 01, 2025 | 479 | 474.38 | 474.38 | 479 | 473 | 37,857 |
| November 28, 2025 | 493.65 | 481.5 | 481.5 | 493.65 | 475.18 | 14,386 |
| November 27, 2025 | 474.75 | 473.48 | 473.48 | 475 | 472.85 | 2,843 |
| November 26, 2025 | 467.8 | 472.83 | 472.83 | 475.15 | 467.8 | 7,222 |
| November 25, 2025 | 468.25 | 464.55 | 464.55 | 468.65 | 462.4 | 4,518 |
| November 24, 2025 | 468.6 | 468.33 | 468.33 | 469.45 | 463.75 | 407,807 |
| November 21, 2025 | 472.7 | 455.5 | 455.5 | 472.85 | 445.9 | 56,048 |
| November 20, 2025 | 497.4 | 484.1 | 484.1 | 498 | 484.1 | 28,799 |
| November 19, 2025 | 473.75 | 482.6 | 482.6 | 491.91 | 473.75 | 56,149 |
| November 18, 2025 | 480.35 | 479.55 | 479.55 | 487.1 | 475.35 | 43,049 |
| November 17, 2025 | 498.6 | 493.3 | 493.3 | 508.4 | 493.3 | 14,100 |
| November 14, 2025 | 502.85 | 509.4 | 509.4 | 509.4 | 456.8 | 38,108 |
| November 13, 2025 | 528.6 | 497.15 | 497.15 | 530.8 | 497.15 | 15,363 |
| November 12, 2025 | 522.46 | 520 | 520 | 531.5 | 519.7 | 4,637 |
| November 11, 2025 | 536.1 | 519.2 | 519.2 | 536.9 | 518.2 | 31,109 |
| November 10, 2025 | 537.51 | 529.8 | 529.8 | 543.6 | 529.8 | 45,565 |
| November 07, 2025 | 529.5 | 509.85 | 509.85 | 532 | 486.47 | 61,589 |
| November 06, 2025 | 531.4 | 528.3 | 528.3 | 541.5 | 527.91 | 18,216 |
| November 05, 2025 | 517.5 | 533.25 | 533.25 | 536.08 | 514.1 | 34,036 |
| November 04, 2025 | 527.3 | 531.65 | 531.65 | 532.08 | 518.4 | 40,997 |
| November 03, 2025 | 526.61 | 531.65 | 531.65 | 536.7 | 504.84 | 22,723 |
| October 31, 2025 | 520.1 | 514.3 | 514.3 | 524.9 | 514.3 | 5,079 |
| October 30, 2025 | 532.6 | 529.4 | 529.4 | 532.6 | 520 | 25,011 |
| October 29, 2025 | 526.55 | 536.7 | 536.7 | 540.55 | 515.4 | 93,862 |
| October 28, 2025 | 497.25 | 505.75 | 505.75 | 511.9 | 497.25 | 12,713 |
| October 27, 2025 | 507.9 | 494.78 | 494.78 | 509.4 | 493.45 | 15,455 |
| October 24, 2025 | 491.3 | 498.08 | 498.08 | 500.45 | 487.3 | 3,983 |
| October 23, 2025 | 481.9 | 483.35 | 483.35 | 485.45 | 478.9 | 12,930 |
| October 22, 2025 | 490.85 | 473.55 | 473.55 | 494.05 | 473.55 | 84,332 |
| October 21, 2025 | 501.83 | 494.7 | 494.7 | 504.12 | 487.3 | 25,077 |
| October 20, 2025 | 507.33 | 507.3 | 507.3 | 510.3 | 502.23 | 19,253 |
| October 17, 2025 | 496.1 | 497.58 | 497.58 | 508.3 | 487 | 61,451 |
| October 16, 2025 | 520.48 | 515.45 | 515.45 | 522.3 | 515.4 | 20,492 |
| October 15, 2025 | 520.49 | 521.7 | 521.7 | 529.9 | 519.9 | 64,963 |
| October 14, 2025 | 502.27 | 503.15 | 503.15 | 504.3 | 496.05 | 6,079 |
| October 13, 2025 | 480.85 | 504.25 | 504.25 | 506.68 | 476.2 | 61,024 |
| October 10, 2025 | 490.4 | 478.18 | 478.18 | 495.7 | 478.18 | 6,386 |
| October 09, 2025 | 488.6 | 491.35 | 491.35 | 491.5 | 481 | 6,479 |
| October 08, 2025 | 492.95 | 486.68 | 486.68 | 492.95 | 486.6 | 27,153 |
| October 07, 2025 | 495.15 | 487.8 | 487.8 | 501.9 | 487.8 | 17,396 |
| October 06, 2025 | 495.2 | 495.78 | 495.78 | 510.5 | 491.83 | 20,483 |
| October 03, 2025 | 464.95 | 490.5 | 490.5 | 490.5 | 464.95 | 12,736 |
| October 02, 2025 | 464.3 | 465.35 | 465.35 | 470.6 | 463.9 | 54,150 |
| October 01, 2025 | 442.35 | 455.53 | 455.53 | 457.32 | 440.6 | 7,711 |
| September 30, 2025 | 434.1 | 434.65 | 434.65 | 437.1 | 432.57 | 2,745 |
| September 29, 2025 | 437.03 | 438.1 | 438.1 | 440.5 | 436.75 | 12,438 |
| September 26, 2025 | 438.8 | 434.55 | 434.55 | 440.96 | 434.55 | 22,423 |
| September 25, 2025 | 440.31 | 435.2 | 435.2 | 441 | 427.4 | 43,712 |
| September 24, 2025 | 447.85 | 441.7 | 441.7 | 456.4 | 439.05 | 8,350 |
| September 23, 2025 | 462.65 | 456.33 | 456.33 | 467.05 | 456.33 | 60,819 |
| September 22, 2025 | 447.95 | 449.58 | 449.58 | 457.85 | 444.35 | 8,925 |
| September 19, 2025 | 437.88 | 445.25 | 445.25 | 448.4 | 437 | 22,382 |
| September 18, 2025 | 434.75 | 440.2 | 440.2 | 441 | 431.85 | 30,753 |
| September 17, 2025 | 416.35 | 422.73 | 422.73 | 423.39 | 416.3 | 5,281 |
| September 16, 2025 | 411.3 | 414.4 | 414.4 | 417.35 | 411.25 | 24,558 |
| September 15, 2025 | 413.65 | 411.85 | 411.85 | 413.65 | 410.1 | 5,625 |
| September 12, 2025 | 411.95 | 406.45 | 406.45 | 411.95 | 405.54 | 7,723 |