573.20
-4.1(-0.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 578.4 | 573.2 | 573.2 | 578.4 | 559.8 | 44,083 |
| December 03, 2025 | 570.2 | 577.3 | 577.3 | 577.3 | 570.2 | 76,665 |
| December 02, 2025 | 573.6 | 566.6 | 566.6 | 574.74 | 562.51 | 68,284 |
| December 01, 2025 | 553.7 | 559.7 | 559.7 | 563.7 | 552.2 | 59,102 |
| November 28, 2025 | 541.8 | 553.45 | 553.45 | 553.5 | 541 | 106,387 |
| November 27, 2025 | 534 | 534.5 | 534.5 | 535.6 | 528.1 | 8,298 |
| November 26, 2025 | 524 | 533 | 533 | 536.6 | 524 | 13,106 |
| November 25, 2025 | 529.6 | 516.7 | 516.7 | 532.2 | 512.9 | 40,734 |
| November 24, 2025 | 552.7 | 544.8 | 544.8 | 552.7 | 539.8 | 35,828 |
| November 21, 2025 | 556.58 | 556.85 | 556.85 | 560.1 | 548.8 | 56,086 |
| November 20, 2025 | 554 | 557.95 | 557.95 | 560.4 | 548 | 67,932 |
| November 19, 2025 | 537.9 | 558.8 | 558.8 | 558.8 | 535.3 | 32,120 |
| November 18, 2025 | 532.25 | 524.1 | 524.1 | 539.3 | 520 | 27,587 |
| November 17, 2025 | 548 | 544.6 | 544.6 | 549.5 | 541 | 8,378 |
| November 14, 2025 | 554.9 | 542.1 | 542.1 | 556.99 | 540 | 31,337 |
| November 13, 2025 | 549.5 | 562.4 | 562.4 | 562.4 | 545.9 | 19,564 |
| November 12, 2025 | 553.6 | 551.9 | 551.9 | 558 | 548.2 | 24,004 |
| November 11, 2025 | 525.1 | 549.9 | 549.9 | 553.3 | 524.7 | 77,451 |
| November 10, 2025 | 546.4 | 524.7 | 524.7 | 547.4 | 524.2 | 44,563 |
| November 07, 2025 | 537.2 | 532.6 | 532.6 | 538.2 | 524.1 | 21,200 |
| November 06, 2025 | 529.8 | 528.55 | 528.55 | 532 | 526.2 | 19,639 |
| November 05, 2025 | 524.9 | 530.7 | 530.7 | 537 | 524.4 | 13,560 |
| November 04, 2025 | 519.5 | 533.1 | 533.1 | 533.7 | 519.1 | 36,587 |
| November 03, 2025 | 689.16 | 689.16 | 689.16 | 689.16 | 689.16 | 29,486 |
| October 31, 2025 | 502.8 | 503.35 | 503.35 | 510.4 | 497.13 | 24,472 |
| October 30, 2025 | 475.9 | 487.7 | 487.7 | 487.9 | 473 | 19,330 |
| October 29, 2025 | 476.96 | 476.5 | 476.5 | 478.18 | 470 | 21,814 |
| October 28, 2025 | 478.7 | 477.1 | 477.1 | 481.17 | 476 | 25,035 |
| October 27, 2025 | 488 | 488.7 | 488.7 | 494.9 | 481.9 | 7,482 |
| October 24, 2025 | 493.95 | 487.8 | 487.8 | 496.7 | 487.5 | 7,546 |
| October 23, 2025 | 497.7 | 497.4 | 497.4 | 501.7 | 490.2 | 8,446 |
| October 22, 2025 | 496.04 | 496 | 496 | 502.3 | 493 | 5,701 |
| October 21, 2025 | 489.1 | 490.5 | 490.5 | 497.1 | 485.7 | 29,528 |
| October 20, 2025 | 472 | 483.4 | 483.4 | 484.7 | 471 | 32,578 |
| October 17, 2025 | 446 | 458.15 | 458.15 | 458.4 | 444.7 | 18,596 |
| October 16, 2025 | 456.2 | 455.6 | 455.6 | 456.7 | 450.5 | 2,582 |
| October 15, 2025 | 456.79 | 453.2 | 453.2 | 457.7 | 452.6 | 14,344 |
| October 14, 2025 | 466.8 | 463.9 | 463.9 | 469.3 | 463 | 2,634 |
| October 13, 2025 | 472.8 | 470.45 | 470.45 | 473.1 | 464 | 12,539 |
| October 10, 2025 | 485.1 | 475.4 | 475.4 | 485.8 | 474.83 | 28,939 |
| October 09, 2025 | 490.4 | 494.65 | 494.65 | 501.6 | 490.4 | 30,068 |
| October 08, 2025 | 521.01 | 496.8 | 496.8 | 521.3 | 496.6 | 59,699 |
| October 07, 2025 | 501 | 508.75 | 508.75 | 512.1 | 500 | 18,257 |
| October 06, 2025 | 510.9 | 494.6 | 494.6 | 512.5 | 492.8 | 15,902 |
| October 03, 2025 | 504 | 494 | 494 | 505.45 | 491.7 | 12,383 |
| October 02, 2025 | 503.1 | 525.85 | 525.85 | 527.5 | 502.2 | 35,628 |
| October 01, 2025 | 497.3 | 491.95 | 491.95 | 498 | 486.9 | 6,737 |
| September 30, 2025 | 478.7 | 485 | 485 | 491.8 | 477.6 | 28,934 |
| September 29, 2025 | 472.2 | 475.45 | 475.45 | 476 | 463.3 | 10,191 |
| September 26, 2025 | 478.9 | 471.1 | 471.1 | 481.3 | 464.2 | 95,049 |
| September 25, 2025 | 463.7 | 481.35 | 481.35 | 482.8 | 463.4 | 9,156 |
| September 24, 2025 | 458.5 | 464.85 | 464.85 | 464.85 | 456.24 | 28,283 |
| September 23, 2025 | 452.3 | 455.85 | 455.85 | 457.2 | 447.5 | 43,466 |
| September 22, 2025 | 474.3 | 456 | 456 | 474.3 | 456 | 20,062 |
| September 19, 2025 | 470.6 | 469.55 | 469.55 | 473.5 | 466.9 | 8,930 |
| September 18, 2025 | 483.3 | 475 | 475 | 487 | 474.3 | 13,622 |
| September 17, 2025 | 486 | 490.45 | 490.45 | 494 | 485.2 | 1,847 |
| September 16, 2025 | 478.2 | 482.95 | 482.95 | 484.2 | 477.7 | 11,465 |
| September 15, 2025 | 467.3 | 472.55 | 472.55 | 473.2 | 462.3 | 3,354 |
| September 12, 2025 | 465.7 | 473.25 | 473.25 | 474.5 | 463.5 | 14,697 |