464.50
+1(+0.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 464 | 464.5 | 464.5 | 466.5 | 462 | 1.39M |
| December 04, 2025 | 461 | 463.5 | 463.5 | 463.5 | 458 | 1.55M |
| December 03, 2025 | 461.5 | 459 | 459 | 461.5 | 453 | 5.32M |
| December 02, 2025 | 453.5 | 459.5 | 459.5 | 464.5 | 453.5 | 2.55M |
| December 01, 2025 | 452 | 455 | 455 | 456 | 451.03 | 2.23M |
| November 28, 2025 | 451 | 455.5 | 455.5 | 458.5 | 451 | 2.38M |
| November 27, 2025 | 451.5 | 452.5 | 452.5 | 457 | 451.5 | 1.67M |
| November 26, 2025 | 451.5 | 456 | 456 | 456.5 | 449 | 3.29M |
| November 25, 2025 | 445 | 444 | 444 | 449.5 | 439.15 | 3.84M |
| November 24, 2025 | 439 | 445 | 445 | 446.5 | 435.42 | 3.78M |
| November 21, 2025 | 437 | 433 | 433 | 440 | 428.19 | 7.35M |
| November 20, 2025 | 460.5 | 457 | 457 | 465.51 | 456.5 | 3.8M |
| November 19, 2025 | 443.5 | 448.5 | 448.5 | 453.06 | 442.92 | 5.08M |
| November 18, 2025 | 445 | 446.5 | 446.5 | 449 | 439.66 | 5.92M |
| November 17, 2025 | 458 | 456 | 456 | 460.5 | 452.5 | 2.32M |
| November 14, 2025 | 454.5 | 458 | 458 | 459 | 444 | 4.13M |
| November 13, 2025 | 471 | 460.5 | 460.5 | 474.5 | 460.2 | 3.77M |
| November 12, 2025 | 474 | 471 | 471 | 480 | 470.98 | 5.57M |
| November 11, 2025 | 477 | 472 | 472 | 477.06 | 471.2 | 3.34M |
| November 10, 2025 | 462 | 472 | 472 | 476 | 460.75 | 4.28M |
| November 07, 2025 | 463.5 | 452 | 452 | 463.5 | 450 | 4.5M |
| November 06, 2025 | 468.5 | 462 | 462 | 470.5 | 461.5 | 5.6M |
| November 05, 2025 | 467 | 472.5 | 472.5 | 474.75 | 460.05 | 6.82M |
| November 04, 2025 | 475.5 | 472.5 | 472.5 | 477.5 | 470.67 | 3.48M |
| November 03, 2025 | 477.5 | 481 | 481 | 483 | 477.5 | 4.15M |
| October 31, 2025 | 478 | 476.5 | 476.5 | 481.5 | 474.74 | 3.23M |
| October 30, 2025 | 478.5 | 478 | 478 | 478.5 | 473 | 3.47M |
| October 29, 2025 | 473.5 | 479.5 | 479.5 | 479.5 | 473.5 | 3.38M |
| October 28, 2025 | 461 | 468 | 468 | 470 | 459.18 | 3.38M |
| October 27, 2025 | 455 | 460.5 | 460.5 | 463 | 454.31 | 3.82M |
| October 24, 2025 | 446 | 450 | 450 | 453.5 | 444 | 3.52M |
| October 23, 2025 | 433 | 441.5 | 441.5 | 443 | 432 | 4.92M |
| October 22, 2025 | 443.5 | 433 | 433 | 443.5 | 432.64 | 3.22M |
| October 21, 2025 | 439 | 440 | 440 | 441.5 | 436.7 | 4.34M |
| October 20, 2025 | 433.5 | 440 | 440 | 440 | 432 | 4.91M |
| October 17, 2025 | 428 | 429 | 429 | 432.63 | 420 | 7.05M |
| October 16, 2025 | 435.5 | 436 | 436 | 438.5 | 431.66 | 3.2M |
| October 15, 2025 | 432 | 435 | 435 | 436 | 428.84 | 7.73M |
| October 14, 2025 | 430 | 429 | 429 | 431 | 424.72 | 5.78M |
| October 13, 2025 | 432 | 435 | 435 | 435 | 425.5 | 11.65M |
| October 10, 2025 | 446 | 432.5 | 432.5 | 447.68 | 432 | 5.93M |
| October 09, 2025 | 453 | 444 | 444 | 459 | 444 | 6.27M |
| October 08, 2025 | 448.5 | 451.5 | 451.5 | 452 | 446.5 | 4.44M |
| October 07, 2025 | 452.5 | 447 | 447 | 456.5 | 447 | 3.52M |
| October 06, 2025 | 450.5 | 453 | 453 | 457.5 | 449.5 | 4.2M |
| October 03, 2025 | 450 | 449.5 | 449.5 | 452.5 | 448.5 | 2.78M |
| October 02, 2025 | 441.5 | 447.5 | 447.5 | 449.7 | 441.5 | 3.11M |
| October 01, 2025 | 434 | 440 | 440 | 440 | 433.5 | 1.98M |
| September 30, 2025 | 432 | 437.5 | 437.5 | 438.5 | 432 | 2.77M |
| September 29, 2025 | 435.5 | 434.5 | 434.5 | 436.74 | 433.84 | 5.73M |
| September 26, 2025 | 432 | 432 | 432 | 435.52 | 430.13 | 2.84M |
| September 25, 2025 | 439 | 435 | 435 | 439 | 430 | 6.24M |
| September 24, 2025 | 440 | 439.5 | 439.5 | 444 | 439.5 | 2.64M |
| September 23, 2025 | 438 | 443 | 443 | 443.5 | 438 | 3.19M |
| September 22, 2025 | 435 | 439 | 439 | 439 | 432.5 | 2.36M |
| September 19, 2025 | 435 | 434 | 434 | 437.8 | 433.5 | 5.69M |
| September 18, 2025 | 423.5 | 435.5 | 435.5 | 435.5 | 423.5 | 3M |
| September 17, 2025 | 422.5 | 421 | 421 | 425 | 419.75 | 2.2M |
| September 16, 2025 | 422 | 422 | 422 | 425 | 421 | 2.28M |
| September 15, 2025 | 419 | 421.5 | 421.5 | 421.5 | 414.74 | 2M |