549.88
+14(+2.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 538.75 | 549.88 | 549.88 | 549.88 | 538.75 | 12,673 |
| November 10, 2025 | 541.25 | 535.88 | 535.88 | 546.5 | 535.88 | 2,336 |
| November 07, 2025 | 539.5 | 536.25 | 536.25 | 541.5 | 536.25 | 14,728 |
| November 06, 2025 | 534 | 532.38 | 532.38 | 539.69 | 532.38 | 13,235 |
| November 05, 2025 | 543.25 | 542.88 | 542.88 | 545.58 | 542.23 | 22,129 |
| November 04, 2025 | 541 | 543 | 543 | 543.26 | 539.58 | 38,384 |
| November 03, 2025 | 545 | 547 | 547 | 547 | 542.25 | 22,884 |
| October 31, 2025 | 540.25 | 540.25 | 540.25 | 542.25 | 537.62 | 29,943 |
| October 30, 2025 | 537.5 | 541 | 541 | 541 | 536.59 | 22,378 |
| October 29, 2025 | 538.25 | 541.88 | 541.88 | 541.88 | 538.25 | 13 |
| October 28, 2025 | 537.75 | 535.38 | 535.38 | 537.75 | 535.38 | 455 |
| October 27, 2025 | 546 | 546.13 | 546.13 | 546.13 | 544.25 | 3 |
| October 24, 2025 | 542 | 547.5 | 547.5 | 550 | 542 | 20,067 |
| October 23, 2025 | 537 | 545.25 | 545.25 | 546.18 | 537 | 4,389 |
| October 22, 2025 | 525 | 526.63 | 526.63 | 527.25 | 524.5 | 5,735 |
| October 21, 2025 | 515 | 517.25 | 517.25 | 519.75 | 514.75 | 471 |
| October 20, 2025 | 514.75 | 514.75 | 514.75 | 516 | 511.54 | 23,853 |
| October 17, 2025 | 511 | 516 | 516 | 516.75 | 510.25 | 42,059 |
| October 16, 2025 | 524.75 | 521.75 | 521.75 | 526 | 521.75 | 2,388 |
| October 15, 2025 | 524.25 | 522.5 | 522.5 | 526.25 | 522.5 | 14,285 |
| October 14, 2025 | 528.25 | 521.38 | 521.38 | 528.5 | 520.25 | 25,681 |
| October 13, 2025 | 533 | 532.5 | 532.5 | 535.5 | 532.5 | 4,336 |
| October 10, 2025 | 542.5 | 529.25 | 529.25 | 542.5 | 529.25 | 19,607 |
| October 09, 2025 | 554 | 550.5 | 550.5 | 554 | 550.5 | 61 |
| October 08, 2025 | 551.5 | 554.13 | 554.13 | 554.13 | 551.5 | 11,716 |
| October 07, 2025 | 547 | 546.5 | 546.5 | 548.5 | 546.5 | 2 |
| October 06, 2025 | 547.75 | 548.75 | 548.75 | 549.25 | 547.75 | 4,654 |
| October 03, 2025 | 543.5 | 543.75 | 543.75 | 544 | 539.75 | 13,872 |
| October 02, 2025 | 548.5 | 541.38 | 541.38 | 548.5 | 541.38 | 3,737 |
| October 01, 2025 | 554.75 | 549.88 | 549.88 | 554.75 | 549.5 | 23,203 |
| September 30, 2025 | 559 | 553 | 553 | 559 | 551.25 | 1,284 |
| September 29, 2025 | 574.5 | 560.25 | 574.75 | 574.75 | 560.25 | 6 |
| September 26, 2025 | 573 | 582 | 582 | 582 | 571.25 | 5 |
| September 25, 2025 | 570 | 570.38 | 570.38 | 570.38 | 570 | 3,669 |
| September 24, 2025 | 560.75 | 567.38 | 567.38 | 567.38 | 560.5 | 0 |
| September 23, 2025 | 548.75 | 562.88 | 562.88 | 562.88 | 548.75 | 2,150 |
| September 22, 2025 | 556.75 | 552.13 | 552.13 | 556.75 | 549.17 | 47,841 |
| September 19, 2025 | 560.5 | 553.25 | 553.25 | 560.5 | 553.25 | 0 |
| September 18, 2025 | 562.75 | 561 | 561 | 562.75 | 561 | 0 |
| September 17, 2025 | 569 | 565.75 | 565.75 | 569 | 565.25 | 956 |
| September 16, 2025 | 567 | 568.63 | 568.63 | 568.63 | 567 | 90 |
| September 15, 2025 | 559.5 | 561.13 | 561.13 | 561.13 | 559.25 | 0 |
| September 12, 2025 | 550.75 | 561.5 | 561.5 | 565.25 | 550.75 | 4,881 |
| September 11, 2025 | 554 | 553.88 | 553.88 | 554 | 553.88 | 180 |
| September 10, 2025 | 559.75 | 561.38 | 561.38 | 561.38 | 559.75 | 0 |
| September 09, 2025 | 555.75 | 558.5 | 558.5 | 558.5 | 555.75 | 2 |
| September 08, 2025 | 554.5 | 552.13 | 552.13 | 557.25 | 550 | 86,864 |
| September 05, 2025 | 545 | 542.88 | 542.88 | 545.75 | 542.88 | 14,711 |
| September 04, 2025 | 557.5 | 558.13 | 558.13 | 558.13 | 555 | 35,079 |
| September 03, 2025 | 572.25 | 561.63 | 561.63 | 572.25 | 561.63 | 313,873 |
| September 02, 2025 | 568.5 | 571.5 | 571.5 | 575.25 | 566.75 | 311,241 |
| September 01, 2025 | 560.5 | 565 | 565 | 565 | 560.5 | 7,228 |
| August 29, 2025 | 561 | 559.63 | 559.63 | 562.5 | 559.63 | 3,198 |
| August 28, 2025 | 557.25 | 557.63 | 557.63 | 557.63 | 556.5 | 64 |
| August 27, 2025 | 555.5 | 553.75 | 553.75 | 557.5 | 553 | 6 |
| August 26, 2025 | 565.25 | 556.88 | 556.88 | 565.25 | 556.88 | 20,588 |
| August 22, 2025 | 558.5 | 559.13 | 559.13 | 559.13 | 558 | 2,191 |
| August 21, 2025 | 556.25 | 556.38 | 556.38 | 557 | 552.43 | 12,212 |
| August 20, 2025 | 548 | 549.63 | 549.63 | 549.63 | 547.25 | 153 |
| August 19, 2025 | 546 | 546.63 | 546.63 | 546.63 | 544 | 46 |