557.00
+3.5(+0.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 546.5 | 557 | 557 | 557 | 546.5 | 344,678 |
| December 23, 2025 | 549.5 | 553.5 | 553.5 | 555 | 546 | 1.14M |
| December 22, 2025 | 525.5 | 548 | 548 | 549.5 | 525.5 | 5.98M |
| December 19, 2025 | 546 | 541.5 | 541.5 | 546 | 538.5 | 3.78M |
| December 18, 2025 | 525 | 546 | 546 | 546 | 525 | 1.44M |
| December 17, 2025 | 533 | 537.5 | 537.5 | 540.5 | 533 | 1.41M |
| December 16, 2025 | 525.5 | 533.5 | 533.5 | 536.5 | 525.5 | 3.11M |
| December 15, 2025 | 511.5 | 530.5 | 530.5 | 535.5 | 499.36 | 6.11M |
| December 12, 2025 | 520.5 | 519.5 | 519.5 | 529.5 | 519 | 1.88M |
| December 11, 2025 | 515.5 | 518 | 518 | 522.75 | 502 | 2.32M |
| December 10, 2025 | 528 | 531.5 | 531.5 | 535 | 525.5 | 917,762 |
| December 09, 2025 | 543.5 | 531.5 | 531.5 | 543.5 | 526.5 | 1.7M |
| December 08, 2025 | 526 | 529 | 529 | 531.12 | 523.5 | 1.71M |
| December 05, 2025 | 520.5 | 526.5 | 526.5 | 532.12 | 520.5 | 983,276 |
| December 04, 2025 | 544.5 | 528.5 | 528.5 | 544.5 | 521 | 974,839 |
| December 03, 2025 | 524 | 524.5 | 524.5 | 527.5 | 520.75 | 931,598 |
| December 02, 2025 | 530 | 527.5 | 527.5 | 531 | 521 | 1.55M |
| December 01, 2025 | 539.5 | 530 | 530 | 539.5 | 521.5 | 2.35M |
| November 28, 2025 | 567.5 | 546.5 | 546.5 | 567.5 | 539.75 | 1.66M |
| November 27, 2025 | 548 | 548.5 | 548.5 | 548.54 | 539.5 | 1.29M |
| November 26, 2025 | 540.5 | 546 | 546 | 553.5 | 540.5 | 1.59M |
| November 25, 2025 | 545.5 | 544 | 544 | 545.5 | 535.5 | 1.8M |
| November 24, 2025 | 561.5 | 545 | 545 | 561.5 | 542 | 1.84M |
| November 21, 2025 | 564.5 | 536 | 536 | 564.5 | 534.5 | 2.69M |
| November 20, 2025 | 585 | 538.5 | 538.5 | 597.5 | 538.5 | 2.04M |
| November 19, 2025 | 576 | 580 | 580 | 583.67 | 576 | 803,506 |
| November 18, 2025 | 580 | 575.5 | 575.5 | 582 | 574 | 775,325 |
| November 17, 2025 | 600.5 | 585.5 | 585.5 | 600.5 | 584 | 583,979 |
| November 14, 2025 | 590.5 | 595 | 595 | 602 | 581.5 | 687,762 |
| November 13, 2025 | 585 | 596 | 596 | 604.5 | 585 | 1.57M |
| November 12, 2025 | 588 | 585 | 585 | 595.5 | 581.5 | 786,409 |
| November 11, 2025 | 583.5 | 583.5 | 583.5 | 591.84 | 581.5 | 1.49M |
| November 10, 2025 | 580.5 | 579.5 | 579.5 | 585.5 | 579 | 854,856 |
| November 07, 2025 | 578 | 575.5 | 575.5 | 600 | 572.5 | 582,199 |
| November 06, 2025 | 565 | 576.5 | 576.5 | 584.5 | 565 | 406,900 |
| November 05, 2025 | 555 | 579.5 | 579.5 | 583.5 | 555 | 575,611 |
| November 04, 2025 | 570 | 577 | 577 | 578 | 565 | 928,271 |
| November 03, 2025 | 555.5 | 572 | 572 | 587 | 555.5 | 553,101 |
| October 31, 2025 | 577.5 | 573 | 573 | 592.5 | 549.82 | 666,449 |
| October 30, 2025 | 560.5 | 578.5 | 578.5 | 589 | 560.5 | 491,617 |
| October 29, 2025 | 578 | 587 | 587 | 594 | 578 | 571,242 |
| October 28, 2025 | 595 | 592 | 592 | 602.5 | 589 | 1.58M |
| October 27, 2025 | 569 | 587 | 587 | 600 | 569 | 1.2M |
| October 24, 2025 | 565 | 582.5 | 582.5 | 583.01 | 565 | 865,389 |
| October 23, 2025 | 573 | 582 | 582 | 584 | 565 | 802,409 |
| October 22, 2025 | 567 | 577 | 577 | 577 | 562 | 883,165 |
| October 21, 2025 | 544 | 562 | 562 | 577 | 544 | 975,829 |
| October 20, 2025 | 564.5 | 571 | 571 | 572 | 553 | 621,511 |
| October 17, 2025 | 552.5 | 554.5 | 554.5 | 557.5 | 542 | 1.26M |
| October 16, 2025 | 564.5 | 560 | 560 | 566.5 | 557.5 | 596,773 |
| October 15, 2025 | 586 | 562.5 | 562.5 | 586 | 548.5 | 1.35M |
| October 14, 2025 | 562 | 566 | 566 | 579 | 557 | 1.14M |
| October 13, 2025 | 568.5 | 566 | 566 | 570.5 | 563 | 732,001 |
| October 10, 2025 | 566.5 | 565.5 | 565.5 | 575 | 563 | 1.14M |
| October 09, 2025 | 561 | 565.5 | 565.5 | 568 | 556 | 837,689 |
| October 08, 2025 | 557 | 557 | 557 | 557.5 | 550.5 | 1M |
| October 07, 2025 | 565.5 | 554.5 | 554.5 | 565.5 | 552.5 | 1.08M |
| October 06, 2025 | 564 | 561.5 | 561.5 | 570.5 | 552.5 | 1.02M |
| October 03, 2025 | 563 | 563 | 563 | 569.71 | 557 | 1.32M |
| October 02, 2025 | 579.5 | 558.5 | 558.5 | 583.5 | 551.5 | 1.25M |