564.50
-1.5(-0.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 565.5 | 564.5 | 564.5 | 575.5 | 564.5 | 443,870 |
| December 04, 2025 | 560 | 566 | 566 | 572.5 | 560 | 860,777 |
| December 03, 2025 | 581 | 568 | 568 | 581 | 567.96 | 642,052 |
| December 02, 2025 | 568.5 | 580.5 | 580.5 | 580.5 | 566.5 | 926,306 |
| December 01, 2025 | 571 | 570 | 570 | 572 | 562 | 1.58M |
| November 28, 2025 | 584 | 572.5 | 572.5 | 588 | 572.5 | 523,337 |
| November 27, 2025 | 570 | 583.5 | 583.5 | 583.55 | 563.5 | 369,617 |
| November 26, 2025 | 558 | 567.5 | 567.5 | 568 | 546 | 1.32M |
| November 25, 2025 | 531 | 556 | 556 | 556 | 531 | 302,395 |
| November 24, 2025 | 544.5 | 544.5 | 544.5 | 546 | 536.5 | 684,633 |
| November 21, 2025 | 529 | 537 | 537 | 540.5 | 527.5 | 434,856 |
| November 20, 2025 | 540.5 | 534.5 | 534.5 | 544.5 | 534.5 | 427,754 |
| November 19, 2025 | 532.5 | 537.5 | 537.5 | 543.5 | 532.5 | 945,519 |
| November 18, 2025 | 543.5 | 538 | 538 | 545 | 535 | 814,103 |
| November 17, 2025 | 558.5 | 544.5 | 544.5 | 560 | 544.5 | 446,834 |
| November 14, 2025 | 550 | 558 | 558 | 558 | 542 | 678,207 |
| November 13, 2025 | 552.5 | 556.5 | 556.5 | 560.5 | 545 | 671,314 |
| November 12, 2025 | 561 | 559.5 | 559.5 | 564 | 558 | 469,726 |
| November 11, 2025 | 557.5 | 561.5 | 561.5 | 562 | 553 | 628,564 |
| November 10, 2025 | 560.5 | 553.5 | 553.5 | 560.5 | 548.5 | 1.22M |
| November 07, 2025 | 550.5 | 550 | 550 | 554 | 541 | 941,734 |
| November 06, 2025 | 530.5 | 552.5 | 552.5 | 552.5 | 529 | 1.09M |
| November 05, 2025 | 526.5 | 526 | 526 | 540 | 526 | 1.02M |
| November 04, 2025 | 536 | 535 | 535 | 540.5 | 529.21 | 853,526 |
| November 03, 2025 | 546.5 | 538 | 538 | 546.5 | 532.5 | 579,204 |
| October 31, 2025 | 551.5 | 539 | 539 | 551.5 | 537 | 888,680 |
| October 30, 2025 | 546 | 544 | 544 | 546.8 | 535 | 1.05M |
| October 29, 2025 | 546 | 544 | 544 | 549.12 | 542 | 807,740 |
| October 28, 2025 | 549 | 546.5 | 546.5 | 553.5 | 542 | 420,280 |
| October 27, 2025 | 564.5 | 550 | 550 | 564.5 | 550 | 656,982 |
| October 24, 2025 | 560 | 553.5 | 553.5 | 560 | 546 | 1.06M |
| October 23, 2025 | 552 | 553.5 | 553.5 | 555 | 547.5 | 1.38M |
| October 22, 2025 | 542 | 550 | 550 | 552.5 | 537.5 | 1.02M |
| October 21, 2025 | 541 | 537 | 537 | 546.5 | 537 | 482,376 |
| October 20, 2025 | 540.5 | 539.5 | 539.5 | 549.5 | 539.5 | 508,609 |
| October 17, 2025 | 541.5 | 537 | 537 | 544 | 529.5 | 698,680 |
| October 16, 2025 | 557 | 545.5 | 545.5 | 560 | 544.5 | 556,759 |
| October 15, 2025 | 564.5 | 555.5 | 555.5 | 565 | 553.5 | 479,402 |
| October 14, 2025 | 559 | 562.5 | 562.5 | 563 | 554 | 373,096 |
| October 13, 2025 | 554 | 560.5 | 560.5 | 564 | 552.31 | 344,100 |
| October 10, 2025 | 554.5 | 551.5 | 551.5 | 560 | 550.5 | 477,052 |
| October 09, 2025 | 565.5 | 559.5 | 559.5 | 565.5 | 553.5 | 415,200 |
| October 08, 2025 | 561 | 555 | 555 | 561.5 | 554.5 | 892,261 |
| October 07, 2025 | 553 | 554 | 554 | 559.5 | 552 | 403,556 |
| October 06, 2025 | 565.5 | 553.5 | 553.5 | 565.5 | 553.5 | 737,284 |
| October 03, 2025 | 565.5 | 562.5 | 562.5 | 565.5 | 559.5 | 580,752 |
| October 02, 2025 | 560 | 559 | 559 | 564.5 | 555.55 | 317,363 |
| October 01, 2025 | 567.5 | 561.5 | 561.5 | 567.5 | 558 | 490,140 |
| September 30, 2025 | 558 | 567.5 | 567.5 | 570 | 556 | 982,355 |
| September 29, 2025 | 559 | 558.5 | 558.5 | 560.5 | 550.5 | 736,266 |
| September 26, 2025 | 548.5 | 554 | 554 | 558 | 548.5 | 337,637 |
| September 25, 2025 | 551 | 551.5 | 551.5 | 563 | 549 | 357,778 |
| September 24, 2025 | 547 | 564 | 564 | 564.5 | 543.5 | 1.42M |
| September 23, 2025 | 555 | 548 | 548 | 555 | 544 | 542,840 |
| September 22, 2025 | 538 | 550 | 550 | 550 | 535.5 | 671,431 |
| September 19, 2025 | 538.5 | 539.5 | 539.5 | 547.5 | 536.5 | 1.97M |
| September 18, 2025 | 544 | 544 | 544 | 547.5 | 540.5 | 1.72M |
| September 17, 2025 | 543 | 545 | 545 | 546.5 | 538.5 | 510,237 |
| September 16, 2025 | 551.5 | 541 | 541 | 558.5 | 541 | 589,536 |
| September 15, 2025 | 557 | 555 | 555 | 558 | 552.5 | 311,201 |