449.50
+4.5(+1.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 446 | 449.5 | 449.5 | 453 | 440.5 | 412,734 |
| December 03, 2025 | 450 | 445 | 445 | 465 | 438.35 | 477,525 |
| December 02, 2025 | 464 | 452.5 | 452.5 | 471 | 451.5 | 460,228 |
| December 01, 2025 | 487 | 465 | 465 | 490.55 | 464.5 | 416,665 |
| November 28, 2025 | 476 | 488.5 | 488.5 | 501 | 476 | 723,325 |
| November 27, 2025 | 462.5 | 476.5 | 476.5 | 484.5 | 461.49 | 354,230 |
| November 26, 2025 | 475 | 476 | 476 | 481 | 456.3 | 753,456 |
| November 25, 2025 | 474 | 474.5 | 474.5 | 487.5 | 470.5 | 716,039 |
| November 24, 2025 | 500 | 472 | 472 | 511 | 470 | 1.08M |
| November 21, 2025 | 503 | 501 | 501 | 528 | 501 | 694,566 |
| November 20, 2025 | 622 | 512 | 512 | 624.79 | 512 | 2.01M |
| November 19, 2025 | 669 | 650 | 650 | 671 | 642 | 195,421 |
| November 18, 2025 | 654.42 | 652 | 652 | 669 | 646 | 150,871 |
| November 17, 2025 | 645 | 653 | 653 | 673 | 645 | 97,814 |
| November 14, 2025 | 665 | 656 | 656 | 666 | 650 | 127,761 |
| November 13, 2025 | 690 | 665 | 665 | 695 | 665 | 96,303 |
| November 12, 2025 | 695.31 | 689 | 689 | 698 | 689 | 111,983 |
| November 11, 2025 | 697 | 693 | 693 | 697 | 674 | 88,595 |
| November 10, 2025 | 699 | 691 | 691 | 699 | 679.1 | 142,238 |
| November 07, 2025 | 685 | 687 | 687 | 693 | 685 | 125,804 |
| November 06, 2025 | 687.2 | 688 | 688 | 698 | 680 | 151,343 |
| November 05, 2025 | 655 | 687 | 687 | 687 | 648 | 285,427 |
| November 04, 2025 | 678 | 667 | 667 | 705 | 654 | 164,846 |
| November 03, 2025 | 695 | 682 | 682 | 710 | 679 | 219,482 |
| October 31, 2025 | 700 | 697 | 697 | 732 | 694.53 | 143,629 |
| October 30, 2025 | 705 | 701 | 701 | 734 | 700 | 179,150 |
| October 29, 2025 | 711 | 707 | 707 | 737 | 707 | 62,072 |
| October 28, 2025 | 721 | 724 | 724 | 749 | 720 | 135,868 |
| October 27, 2025 | 741 | 721 | 721 | 741 | 720 | 102,774 |
| October 24, 2025 | 725 | 723 | 723 | 759 | 721 | 54,890 |
| October 23, 2025 | 758.7 | 727.2 | 727.2 | 758.7 | 726.2 | 102,413 |
| October 22, 2025 | 735 | 729.7 | 729.7 | 760 | 722.06 | 113,653 |
| October 21, 2025 | 735 | 726.7 | 726.7 | 740 | 720 | 137,018 |
| October 20, 2025 | 765 | 737 | 737 | 765 | 716 | 100,582 |
| October 17, 2025 | 750 | 732 | 682 | 750 | 716 | 280,046 |
| October 16, 2025 | 756 | 737 | 686.66 | 761 | 731 | 210,325 |
| October 15, 2025 | 765.52 | 753 | 701.57 | 769 | 751 | 163,933 |
| October 14, 2025 | 748 | 758 | 706.22 | 758 | 746 | 274,804 |
| October 13, 2025 | 748 | 752 | 700.63 | 765 | 748 | 104,363 |
| October 10, 2025 | 756 | 752 | 700.63 | 765 | 749 | 620,937 |
| October 09, 2025 | 754.83 | 759 | 707.16 | 769 | 746 | 166,383 |
| October 08, 2025 | 748 | 757 | 705.29 | 757 | 741 | 154,621 |
| October 07, 2025 | 770 | 748 | 696.91 | 770 | 743 | 178,694 |
| October 06, 2025 | 752 | 759 | 707.16 | 767 | 738 | 162,618 |
| October 03, 2025 | 743 | 754 | 702.5 | 754 | 740 | 98,844 |
| October 02, 2025 | 736 | 743 | 692.25 | 751.37 | 732 | 91,754 |
| October 01, 2025 | 750 | 746 | 695.04 | 762.6 | 738 | 248,592 |
| September 30, 2025 | 695 | 751 | 699.7 | 756 | 695 | 639,474 |
| September 29, 2025 | 672 | 674 | 627.96 | 681 | 670 | 129,263 |
| September 26, 2025 | 675 | 668 | 622.37 | 675 | 644 | 217,907 |
| September 25, 2025 | 665 | 653 | 608.4 | 665 | 639 | 230,795 |
| September 24, 2025 | 652 | 648 | 603.74 | 654 | 645 | 110,033 |
| September 23, 2025 | 670 | 652 | 607.46 | 672 | 649 | 70,369 |
| September 22, 2025 | 659 | 658 | 613.05 | 665.6 | 653.01 | 137,572 |
| September 19, 2025 | 678.93 | 661 | 661 | 682 | 656 | 173,144 |
| September 18, 2025 | 681 | 671 | 671 | 684 | 667 | 108,067 |
| September 17, 2025 | 662.55 | 669 | 669 | 670 | 657 | 103,548 |
| September 16, 2025 | 670 | 660 | 660 | 684 | 657 | 95,962 |
| September 15, 2025 | 667 | 670 | 670 | 679 | 666 | 55,435 |
| September 12, 2025 | 672 | 670 | 670 | 685 | 669 | 135,690 |