593.00
-2(-0.34%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 595 | 593 | 593 | 599 | 592.9 | 53,820 |
| December 23, 2025 | 598 | 595 | 595 | 599 | 594.65 | 155,750 |
| December 22, 2025 | 593 | 597 | 597 | 598 | 592 | 110,230 |
| December 19, 2025 | 595.6 | 596 | 596 | 599 | 594 | 231,220 |
| December 18, 2025 | 597 | 595 | 595 | 598.1 | 593 | 163,196 |
| December 17, 2025 | 593.25 | 595 | 595 | 599 | 593 | 198,848 |
| December 16, 2025 | 591 | 588 | 588 | 592 | 586 | 177,393 |
| December 15, 2025 | 581.96 | 590 | 590 | 591 | 581.6 | 223,174 |
| December 12, 2025 | 584.6 | 581 | 581 | 590 | 581 | 204,310 |
| December 11, 2025 | 579.07 | 581 | 581 | 584 | 577 | 130,100 |
| December 10, 2025 | 577.67 | 578 | 578 | 582 | 577.67 | 97,746 |
| December 09, 2025 | 578.62 | 579 | 579 | 583 | 577 | 233,126 |
| December 08, 2025 | 585 | 579 | 579 | 590 | 578.51 | 263,498 |
| December 05, 2025 | 585.45 | 588 | 588 | 590 | 584 | 125,595 |
| December 04, 2025 | 582 | 588 | 588 | 588 | 580 | 151,917 |
| December 03, 2025 | 582 | 585 | 585 | 585 | 580 | 226,523 |
| December 02, 2025 | 582 | 581 | 581 | 585 | 581 | 149,999 |
| December 01, 2025 | 581 | 582 | 582 | 585 | 581 | 325,772 |
| November 28, 2025 | 580 | 586 | 586 | 587 | 580 | 215,294 |
| November 27, 2025 | 578 | 583 | 583 | 583 | 573 | 219,751 |
| November 26, 2025 | 570 | 579 | 579 | 579 | 566.63 | 223,743 |
| November 25, 2025 | 562 | 569 | 569 | 571 | 562 | 105,799 |
| November 24, 2025 | 564 | 560 | 560 | 567 | 560 | 293,038 |
| November 21, 2025 | 556 | 561 | 561 | 562 | 555 | 197,854 |
| November 20, 2025 | 563.6 | 563 | 563 | 568 | 561 | 199,590 |
| November 19, 2025 | 564 | 560 | 560 | 565 | 559.88 | 237,684 |
| November 18, 2025 | 565.41 | 560 | 560 | 566 | 559 | 226,982 |
| November 17, 2025 | 569.96 | 572 | 572 | 574 | 567 | 262,324 |
| November 14, 2025 | 571 | 572 | 572 | 573 | 563 | 464,336 |
| November 13, 2025 | 577 | 575 | 575 | 580 | 575 | 491,201 |
| November 12, 2025 | 578 | 579 | 579 | 583 | 576 | 226,525 |
| November 11, 2025 | 575 | 577 | 577 | 578 | 572.24 | 419,156 |
| November 10, 2025 | 568 | 571 | 571 | 572 | 565 | 213,594 |
| November 07, 2025 | 567.25 | 562 | 562 | 570 | 561 | 217,928 |
| November 06, 2025 | 573 | 566 | 566 | 573 | 565 | 104,882 |
| November 05, 2025 | 564.6 | 567 | 567 | 570 | 563 | 226,283 |
| November 04, 2025 | 566.36 | 565 | 565 | 568 | 559.69 | 292,235 |
| November 03, 2025 | 570.67 | 566 | 566 | 575 | 566 | 302,029 |
| October 31, 2025 | 573.55 | 571 | 571 | 576 | 570 | 260,883 |
| October 30, 2025 | 574.35 | 573 | 573 | 574.35 | 569 | 262,338 |
| October 29, 2025 | 572.45 | 575 | 575 | 577 | 572.1 | 310,669 |
| October 28, 2025 | 570.1 | 572 | 572 | 573 | 569 | 451,681 |
| October 27, 2025 | 571 | 570 | 570 | 573 | 568 | 504,342 |
| October 24, 2025 | 566 | 570 | 570 | 570 | 563 | 322,937 |
| October 23, 2025 | 557.42 | 565 | 565 | 566 | 557 | 340,084 |
| October 22, 2025 | 551 | 557 | 557 | 560 | 547.75 | 205,582 |
| October 21, 2025 | 546 | 548 | 548 | 551 | 546 | 263,682 |
| October 20, 2025 | 544.5 | 548 | 548 | 549 | 542.78 | 513,145 |
| October 17, 2025 | 548 | 544 | 544 | 548 | 536.25 | 429,999 |
| October 16, 2025 | 549.56 | 549 | 549 | 554 | 546 | 328,440 |
| October 15, 2025 | 548.81 | 550 | 550 | 553 | 548 | 264,389 |
| October 14, 2025 | 546.68 | 548 | 548 | 549 | 544 | 257,421 |
| October 13, 2025 | 545.8 | 548 | 548 | 551 | 544 | 408,036 |
| October 10, 2025 | 555.19 | 545 | 545 | 559 | 544 | 305,235 |
| October 09, 2025 | 556.72 | 556 | 556 | 560 | 556 | 433,841 |
| October 08, 2025 | 562.65 | 563.3 | 563.3 | 566 | 560 | 439,575 |
| October 07, 2025 | 560.5 | 560 | 560 | 564 | 558.51 | 168,161 |
| October 06, 2025 | 561.4 | 561 | 561 | 563 | 557.24 | 231,982 |
| October 03, 2025 | 558.25 | 559 | 559 | 564 | 557 | 317,920 |
| October 02, 2025 | 561.5 | 557 | 557 | 564 | 557 | 327,755 |