545.00
+20(+3.81%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 538.75 | 545 | 545 | 545 | 538.75 | 14 |
| December 03, 2025 | 536.96 | 525 | 525 | 536.96 | 525 | 36 |
| December 02, 2025 | 535 | 535 | 535 | 535 | 535 | 0 |
| December 01, 2025 | 517 | 517 | 517 | 517 | 517 | 0 |
| November 28, 2025 | 505 | 514.5 | 514.5 | 514.5 | 505 | 300 |
| November 27, 2025 | 505 | 520 | 520 | 520 | 505 | 1,200 |
| November 26, 2025 | 514.01 | 517 | 517 | 517 | 514.01 | 798 |
| November 25, 2025 | 502.31 | 514.5 | 514.5 | 514.5 | 502.31 | 16 |
| November 24, 2025 | 509 | 514.5 | 514.5 | 514.5 | 509 | 7,720 |
| November 21, 2025 | 517 | 517 | 517 | 517 | 517 | 0 |
| November 20, 2025 | 517 | 517 | 517 | 517 | 517 | 0 |
| November 19, 2025 | 514.5 | 514.5 | 514.5 | 514.5 | 514.5 | 0 |
| November 18, 2025 | 519.88 | 521.5 | 521.5 | 521.5 | 515 | 5,019 |
| November 17, 2025 | 515 | 522.5 | 522.5 | 525 | 515 | 1,800 |
| November 14, 2025 | 510 | 494 | 494 | 510 | 494 | 1,137 |
| November 13, 2025 | 517 | 517 | 517 | 517 | 517 | 0 |
| November 12, 2025 | 517.47 | 517 | 517 | 517.47 | 517 | 35 |
| November 11, 2025 | 517 | 517 | 517 | 517 | 517 | 0 |
| November 10, 2025 | 514.5 | 514.5 | 514.5 | 514.5 | 514.5 | 0 |
| November 07, 2025 | 512 | 512 | 512 | 512 | 512 | 0 |
| November 06, 2025 | 505.5 | 505.5 | 505.5 | 505.5 | 505.5 | 0 |
| November 05, 2025 | 500 | 494 | 494 | 511.66 | 494 | 202 |
| November 04, 2025 | 499.67 | 514.5 | 514.5 | 514.5 | 499.67 | 4,340 |
| November 03, 2025 | 512 | 512 | 512 | 512 | 512 | 0 |
| October 31, 2025 | 509.5 | 509.5 | 509.5 | 509.5 | 509.5 | 0 |
| October 30, 2025 | 504.5 | 504.5 | 504.5 | 504.5 | 504.5 | 0 |
| October 29, 2025 | 500 | 517 | 517 | 517 | 500 | 2,000 |
| October 28, 2025 | 517 | 517 | 517 | 517 | 517 | 0 |
| October 27, 2025 | 517 | 517 | 517 | 517 | 517 | 0 |
| October 24, 2025 | 515.5 | 515.5 | 515.5 | 515.5 | 515.5 | 0 |
| October 23, 2025 | 517 | 517 | 517 | 517 | 517 | 0 |
| October 22, 2025 | 517 | 517 | 517 | 517 | 517 | 0 |
| October 21, 2025 | 517 | 517 | 517 | 517 | 517 | 0 |
| October 20, 2025 | 509.26 | 517 | 517 | 517 | 505.83 | 8,188 |
| October 17, 2025 | 517 | 517 | 517 | 517 | 517 | 0 |
| October 16, 2025 | 520 | 514.5 | 514.5 | 520 | 514.5 | 1,500 |
| October 15, 2025 | 519.25 | 545 | 545 | 545 | 519.25 | 1,013 |
| October 14, 2025 | 519.25 | 520 | 520 | 520 | 519.25 | 856 |
| October 13, 2025 | 503 | 503 | 503 | 503 | 503 | 0 |
| October 10, 2025 | 504.45 | 520 | 520 | 520 | 504.45 | 66 |
| October 09, 2025 | 504.45 | 505 | 505 | 505 | 500.28 | 1,142 |
| October 08, 2025 | 493.5 | 493.5 | 493.5 | 493.5 | 493.5 | 0 |
| October 07, 2025 | 493.5 | 493.5 | 493.5 | 493.5 | 493.5 | 0 |
| October 06, 2025 | 504.05 | 505 | 505 | 505 | 504.05 | 102 |
| October 03, 2025 | 486 | 474 | 474 | 486 | 474 | 477 |
| October 02, 2025 | 480 | 491 | 491 | 500 | 480 | 1,309 |
| October 01, 2025 | 505 | 458 | 458 | 505 | 458 | 2,159 |
| September 30, 2025 | 482 | 482 | 482 | 482 | 482 | 1,542 |
| September 29, 2025 | 504.52 | 506 | 506 | 506 | 504.52 | 194 |
| September 26, 2025 | 515 | 508 | 508 | 515 | 505.75 | 3,865 |
| September 25, 2025 | 501 | 501 | 501 | 501 | 501 | 0 |
| September 24, 2025 | 501 | 501 | 501 | 501 | 501 | 0 |
| September 23, 2025 | 494 | 520 | 520 | 520 | 494 | 3,537 |
| September 22, 2025 | 509.1 | 496 | 496 | 509.1 | 494.8 | 7,908 |
| September 19, 2025 | 501.67 | 501 | 501 | 501.67 | 501 | 420 |
| September 18, 2025 | 494 | 496 | 496 | 496 | 494 | 80 |
| September 17, 2025 | 499.5 | 499.5 | 499.5 | 499.5 | 499.5 | 0 |
| September 16, 2025 | 496 | 496 | 496 | 496 | 496 | 0 |
| September 15, 2025 | 496 | 496 | 496 | 496 | 496 | 0 |
| September 12, 2025 | 501 | 501 | 501 | 501 | 501 | 0 |