503.80
+1.75(+0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 501.8 | 502.05 | 502.05 | 503.7 | 497.2 | 4,734 |
| January 12, 2026 | 492.45 | 494.7 | 494.7 | 497.25 | 488.55 | 5,933 |
| January 09, 2026 | 488.2 | 489.77 | 489.77 | 491.85 | 485.15 | 3,842 |
| January 08, 2026 | 481.05 | 481.6 | 481.6 | 484.25 | 477.7 | 2,089 |
| January 07, 2026 | 479.91 | 480.55 | 480.55 | 485.65 | 479.27 | 4,993 |
| January 06, 2026 | 477.5 | 478.3 | 478.3 | 478.93 | 472.8 | 7,904 |
| January 05, 2026 | 464.2 | 471.78 | 471.78 | 479.35 | 460.8 | 8,027 |
| January 02, 2026 | 454.38 | 464.45 | 464.45 | 465.3 | 454.38 | 3,676 |
| December 31, 2025 | 457.2 | 456.28 | 456.28 | 457.9 | 455.4 | 1,703 |
| December 30, 2025 | 458.42 | 460.18 | 460.18 | 461.65 | 456.5 | 2,614 |
| December 29, 2025 | 461.45 | 458.9 | 458.9 | 462.25 | 456.3 | 5,055 |
| December 24, 2025 | 460.45 | 459.5 | 459.5 | 461.3 | 458.49 | 1,571 |
| December 23, 2025 | 463.5 | 460.43 | 460.43 | 463.5 | 458.8 | 365 |
| December 22, 2025 | 459.67 | 463.3 | 463.3 | 466.7 | 457.9 | 13,174 |
| December 19, 2025 | 463.65 | 464.3 | 464.3 | 467.4 | 462.65 | 7,411 |
| December 18, 2025 | 458.16 | 468.78 | 468.78 | 471.2 | 455.05 | 2,714 |
| December 17, 2025 | 466.45 | 459.95 | 459.95 | 468.95 | 458.6 | 10,178 |
| December 16, 2025 | 465.65 | 462.75 | 462.75 | 465.85 | 462.48 | 3,828 |
| December 15, 2025 | 476.43 | 472.45 | 472.45 | 478.4 | 472.2 | 2,145 |
| December 12, 2025 | 481.05 | 473.03 | 473.03 | 481.65 | 473.03 | 1,199 |
| December 11, 2025 | 469.15 | 469.83 | 469.83 | 472.35 | 468.06 | 2,067 |
| December 10, 2025 | 473.64 | 471.85 | 471.85 | 474.7 | 469.67 | 16,274 |
| December 09, 2025 | 466.35 | 475.8 | 475.8 | 487.65 | 466.35 | 15,302 |
| December 08, 2025 | 484.76 | 476.55 | 476.55 | 485.7 | 475.55 | 2,487 |
| December 05, 2025 | 487.21 | 486.93 | 486.93 | 488.41 | 482.7 | 2,770 |
| 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 |