539.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 542 | 539 | 539 | 542 | 538 | 615,050 |
| November 06, 2025 | 539 | 539 | 539 | 541 | 536.9 | 481,196 |
| November 05, 2025 | 541 | 539 | 539 | 541 | 534.45 | 631,056 |
| November 04, 2025 | 535.75 | 538 | 538 | 539 | 534 | 484,205 |
| November 03, 2025 | 540 | 539 | 539 | 540 | 535 | 470,362 |
| October 31, 2025 | 541 | 537 | 537 | 541 | 537 | 614,808 |
| October 30, 2025 | 541 | 539 | 539 | 541 | 537 | 383,626 |
| October 29, 2025 | 541 | 541 | 541 | 543.15 | 537 | 493,323 |
| October 28, 2025 | 540 | 542 | 542 | 542 | 540 | 580,775 |
| October 27, 2025 | 540 | 541 | 541 | 542.78 | 538.04 | 672,367 |
| October 24, 2025 | 539 | 540 | 540 | 542 | 535.4 | 600,350 |
| October 23, 2025 | 536 | 539 | 539 | 539 | 535.64 | 412,662 |
| October 22, 2025 | 536 | 536 | 536 | 540 | 532 | 945,622 |
| October 21, 2025 | 540.56 | 535 | 535 | 541 | 535 | 836,017 |
| October 20, 2025 | 529 | 540 | 540 | 540 | 529 | 565,881 |
| October 17, 2025 | 529.2 | 534 | 534 | 535 | 529.2 | 589,031 |
| October 16, 2025 | 533.56 | 533 | 533 | 534 | 531 | 509,078 |
| October 15, 2025 | 530 | 533 | 533 | 533 | 528 | 752,650 |
| October 14, 2025 | 527 | 530 | 530 | 530 | 526 | 804,118 |
| October 13, 2025 | 527 | 528 | 528 | 528.4 | 524 | 589,410 |
| October 10, 2025 | 527.2 | 526 | 526 | 528 | 526 | 448,939 |
| October 09, 2025 | 525 | 527.17 | 527.17 | 528 | 525 | 447,475 |
| October 08, 2025 | 525.98 | 527 | 527 | 528 | 525 | 323,094 |
| October 07, 2025 | 524.1 | 527 | 527 | 527 | 523 | 380,210 |
| October 06, 2025 | 523.21 | 525 | 525 | 527 | 521.06 | 716,601 |
| October 03, 2025 | 526 | 526 | 526 | 526 | 522 | 562,882 |
| October 02, 2025 | 519 | 524 | 524 | 526 | 519 | 407,324 |
| October 01, 2025 | 520.68 | 524 | 524 | 524 | 519 | 494,241 |
| September 30, 2025 | 520.96 | 523 | 523 | 523 | 518 | 537,818 |
| September 29, 2025 | 518 | 522 | 522 | 522 | 518 | 523,283 |
| September 26, 2025 | 518 | 519 | 519 | 520.7 | 517 | 430,410 |
| September 25, 2025 | 520.07 | 518 | 518 | 521 | 518 | 560,881 |
| September 24, 2025 | 524 | 518 | 518 | 524 | 518 | 517,594 |
| September 23, 2025 | 522.01 | 522 | 522 | 523 | 519 | 318,272 |
| September 22, 2025 | 523 | 519 | 519 | 524 | 519 | 519,562 |
| September 19, 2025 | 520.5 | 520 | 520 | 521 | 518 | 912,051 |
| September 18, 2025 | 516 | 518 | 518 | 522.33 | 516 | 662,307 |
| September 17, 2025 | 518 | 520 | 520 | 520 | 516 | 418,289 |
| September 16, 2025 | 521.39 | 520 | 520 | 521.39 | 518 | 344,921 |
| September 15, 2025 | 516 | 521 | 521 | 522 | 516 | 416,265 |
| September 12, 2025 | 520.04 | 519 | 519 | 522 | 518 | 533,918 |
| September 11, 2025 | 523 | 520 | 520 | 523 | 520 | 444,004 |
| September 10, 2025 | 522.33 | 521 | 521 | 524 | 519 | 515,165 |
| September 09, 2025 | 521.53 | 521 | 521 | 522.21 | 520 | 408,748 |
| September 08, 2025 | 517 | 521 | 521 | 523 | 517 | 497,342 |
| September 05, 2025 | 522.75 | 523 | 523 | 524.15 | 517 | 526,099 |
| September 04, 2025 | 519 | 522 | 522 | 523.21 | 519 | 316,630 |
| September 03, 2025 | 518 | 520 | 520 | 522 | 516 | 602,542 |
| September 02, 2025 | 517 | 517 | 517 | 520 | 517 | 903,792 |
| September 01, 2025 | 515 | 517 | 517 | 522 | 515 | 381,386 |
| August 29, 2025 | 514.7 | 514 | 514 | 517 | 514 | 523,460 |
| August 28, 2025 | 514 | 514 | 514 | 516.1 | 512 | 377,355 |
| August 27, 2025 | 513.21 | 513 | 513 | 515 | 512 | 557,800 |
| August 26, 2025 | 515 | 512 | 512 | 516 | 512 | 580,913 |
| August 22, 2025 | 512.03 | 515 | 515 | 515 | 511 | 511,751 |
| August 21, 2025 | 512.5 | 511 | 511 | 514 | 510 | 406,627 |
| August 20, 2025 | 512.42 | 514 | 514 | 514 | 510 | 389,051 |
| August 19, 2025 | 510.04 | 512 | 512 | 512.5 | 508 | 500,610 |
| August 18, 2025 | 510.76 | 509 | 509 | 511 | 509 | 545,076 |
| August 15, 2025 | 510.64 | 510 | 510 | 512 | 508 | 499,449 |