543.00
-2(-0.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 544.05 | 543 | 543 | 546 | 541 | 472,865 |
| December 03, 2025 | 547.1 | 545 | 545 | 547.21 | 540.87 | 494,684 |
| December 02, 2025 | 540 | 544 | 544 | 547.4 | 540 | 497,208 |
| December 01, 2025 | 544 | 545 | 545 | 547.23 | 543 | 403,460 |
| November 28, 2025 | 546 | 546 | 546 | 546 | 541.74 | 441,245 |
| November 27, 2025 | 535 | 545 | 545 | 545 | 535 | 360,849 |
| November 26, 2025 | 537 | 543 | 543 | 543 | 537 | 404,741 |
| November 25, 2025 | 539.9 | 540 | 540 | 541 | 537 | 395,517 |
| November 24, 2025 | 535 | 539 | 539 | 541 | 535 | 475,082 |
| November 21, 2025 | 539 | 538 | 538 | 539 | 531.5 | 377,101 |
| November 20, 2025 | 536.5 | 538.94 | 538.94 | 539 | 535 | 303,405 |
| November 19, 2025 | 536 | 538 | 538 | 538 | 532 | 404,556 |
| November 18, 2025 | 535.24 | 536 | 536 | 541 | 532 | 513,326 |
| November 17, 2025 | 539.83 | 540 | 540 | 540.98 | 536 | 461,060 |
| November 14, 2025 | 539 | 540 | 540 | 540 | 537 | 477,542 |
| November 13, 2025 | 539 | 542 | 542 | 544 | 539 | 408,945 |
| November 12, 2025 | 536 | 544 | 544 | 544 | 536 | 479,324 |
| November 11, 2025 | 539.62 | 540 | 540 | 542 | 538 | 506,567 |
| November 10, 2025 | 540.4 | 539 | 539 | 542 | 537 | 544,755 |
| 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 |