546.00
-1.3146(-0.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 548 | 546 | 546 | 548 | 543.95 | 621,220 |
| January 13, 2026 | 543 | 546 | 546 | 548 | 543 | 388,959 |
| January 12, 2026 | 542 | 547 | 547 | 547 | 542 | 624,419 |
| January 09, 2026 | 543.2 | 546 | 546 | 546 | 541 | 472,756 |
| January 08, 2026 | 542.14 | 543 | 543 | 546 | 542 | 295,700 |
| January 07, 2026 | 543.02 | 543 | 543 | 545 | 540 | 490,959 |
| January 06, 2026 | 542 | 544 | 544 | 545 | 540 | 646,634 |
| January 05, 2026 | 548 | 540 | 540 | 548 | 540 | 559,859 |
| January 02, 2026 | 539.32 | 543 | 543 | 547 | 536 | 347,504 |
| December 31, 2025 | 536 | 541 | 541 | 547 | 536 | 126,252 |
| December 30, 2025 | 536 | 546 | 546 | 546 | 536 | 258,126 |
| December 29, 2025 | 547 | 541 | 541 | 547 | 538.79 | 304,400 |
| December 24, 2025 | 536 | 542 | 542 | 547 | 536 | 109,995 |
| December 23, 2025 | 546 | 543 | 543 | 546 | 541.5 | 489,830 |
| December 22, 2025 | 538 | 543 | 543 | 545 | 538 | 1.01M |
| December 19, 2025 | 545 | 541 | 541 | 545 | 538 | 571,286 |
| December 18, 2025 | 545 | 545 | 545 | 545 | 541 | 421,158 |
| December 17, 2025 | 546 | 544 | 544 | 546 | 541 | 416,422 |
| December 16, 2025 | 541 | 543 | 543 | 545 | 541 | 311,617 |
| December 15, 2025 | 540.95 | 545 | 545 | 545 | 540 | 500,249 |
| December 12, 2025 | 541.48 | 541 | 541 | 544 | 538.5 | 370,173 |
| December 11, 2025 | 537.5 | 538 | 538 | 543 | 537 | 356,038 |
| December 10, 2025 | 542.1 | 539 | 539 | 546 | 537 | 390,285 |
| December 09, 2025 | 540.5 | 539 | 539 | 543.52 | 537.39 | 393,400 |
| December 08, 2025 | 546 | 540 | 540 | 546 | 539 | 913,380 |
| December 05, 2025 | 546.68 | 545 | 545 | 547 | 540.44 | 266,217 |
| 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 |