532.50
+8(+1.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 524.5 | 532.5 | 532.5 | 532.5 | 521 | 578,831 |
| January 13, 2026 | 535.5 | 524.5 | 524.5 | 535.5 | 522 | 820,898 |
| January 12, 2026 | 540 | 533.5 | 533.5 | 546.5 | 528.5 | 999,453 |
| January 09, 2026 | 540.5 | 549 | 549 | 551.5 | 539.5 | 671,459 |
| January 08, 2026 | 559 | 547 | 547 | 559 | 547 | 652,539 |
| January 07, 2026 | 545 | 550.5 | 550.5 | 550.5 | 540 | 1.07M |
| January 06, 2026 | 537.5 | 542 | 542 | 548.5 | 529 | 564,969 |
| January 05, 2026 | 535.5 | 531.5 | 531.5 | 535.5 | 521 | 802,928 |
| January 02, 2026 | 530.5 | 531.5 | 531.5 | 535.5 | 527.5 | 417,205 |
| December 31, 2025 | 520.5 | 527.5 | 527.5 | 535.5 | 520.5 | 161,742 |
| December 30, 2025 | 531.5 | 532.5 | 532.5 | 534.5 | 526 | 749,227 |
| December 29, 2025 | 532.5 | 528.5 | 528.5 | 532.5 | 519 | 600,423 |
| December 24, 2025 | 520 | 522 | 522 | 524.5 | 516.5 | 295,399 |
| December 23, 2025 | 522 | 520 | 520 | 527.5 | 520 | 701,565 |
| December 22, 2025 | 517.5 | 522 | 522 | 522 | 514 | 551,271 |
| December 19, 2025 | 513.5 | 523.5 | 523.5 | 525.5 | 513.5 | 2.3M |
| December 18, 2025 | 535 | 522 | 522 | 535 | 522 | 868,985 |
| December 17, 2025 | 518 | 525 | 525 | 529.5 | 515.5 | 2M |
| December 16, 2025 | 518 | 514.5 | 514.5 | 518.5 | 511 | 1.47M |
| December 15, 2025 | 525.5 | 514.5 | 514.5 | 525.5 | 514.5 | 709,810 |
| December 12, 2025 | 509.5 | 517 | 517 | 520 | 509.5 | 1.79M |
| December 11, 2025 | 519 | 520.5 | 520.5 | 522.5 | 515 | 466,646 |
| December 10, 2025 | 524 | 520.5 | 520.5 | 527 | 517 | 705,966 |
| December 09, 2025 | 535 | 526.5 | 526.5 | 537.5 | 526.5 | 1.08M |
| December 08, 2025 | 541.5 | 534.5 | 534.5 | 542.5 | 529 | 893,423 |
| December 05, 2025 | 540 | 540 | 540 | 546.5 | 537 | 832,017 |
| December 04, 2025 | 540 | 541 | 541 | 543 | 535 | 703,433 |
| December 03, 2025 | 543.5 | 539 | 539 | 547.5 | 538.5 | 1.02M |
| December 02, 2025 | 537.5 | 544 | 544 | 549.5 | 537.5 | 3.29M |
| December 01, 2025 | 552.5 | 548.5 | 548.5 | 553.5 | 545 | 1.52M |
| November 28, 2025 | 550 | 551.5 | 551.5 | 553 | 543 | 1.11M |
| November 27, 2025 | 562 | 552 | 552 | 566 | 531 | 2M |
| November 26, 2025 | 523.5 | 528.5 | 528.5 | 533 | 509 | 1.64M |
| November 25, 2025 | 501 | 518 | 518 | 518 | 501 | 753,182 |
| November 24, 2025 | 509 | 511 | 511 | 513.5 | 502 | 1.1M |
| November 21, 2025 | 487.8 | 505.5 | 505.5 | 508 | 487.8 | 758,862 |
| November 20, 2025 | 490 | 492.4 | 492.4 | 496.2 | 489.4 | 495,980 |
| November 19, 2025 | 499.8 | 489.8 | 489.8 | 505 | 489.8 | 1.03M |
| November 18, 2025 | 494.4 | 502.5 | 502.5 | 502.5 | 493.2 | 572,541 |
| November 17, 2025 | 487 | 501 | 501 | 503.5 | 487 | 586,759 |
| November 14, 2025 | 502.5 | 498.6 | 498.6 | 504.97 | 494.6 | 551,360 |
| November 13, 2025 | 510 | 505 | 505 | 513 | 502.5 | 576,323 |
| November 12, 2025 | 515 | 509.5 | 509.5 | 518 | 506.5 | 744,254 |
| November 11, 2025 | 517 | 515.5 | 515.5 | 518.5 | 511 | 580,073 |
| November 10, 2025 | 503 | 510 | 510 | 517.5 | 503 | 573,522 |
| November 07, 2025 | 528 | 514 | 514 | 528 | 510 | 591,919 |
| November 06, 2025 | 528 | 519.5 | 519.5 | 528 | 514 | 527,410 |
| November 05, 2025 | 513 | 517 | 517 | 519.5 | 509.5 | 754,761 |
| November 04, 2025 | 504 | 511 | 511 | 515.5 | 500 | 1.14M |
| November 03, 2025 | 509 | 504 | 504 | 516 | 498 | 1.03M |
| October 31, 2025 | 526.5 | 518.5 | 518.5 | 526.5 | 516 | 782,435 |
| October 30, 2025 | 530 | 525 | 525 | 532 | 525 | 688,298 |
| October 29, 2025 | 535 | 531.5 | 531.5 | 537.5 | 526.5 | 986,256 |
| October 28, 2025 | 527.5 | 534.5 | 534.5 | 536.5 | 524.42 | 842,469 |
| October 27, 2025 | 531.5 | 531.5 | 531.5 | 531.5 | 523.5 | 571,563 |
| October 24, 2025 | 531.5 | 532.5 | 532.5 | 532.5 | 520.5 | 734,350 |
| October 23, 2025 | 526.5 | 531 | 531 | 533.5 | 520.51 | 591,142 |
| October 22, 2025 | 528.5 | 528.5 | 528.5 | 532.5 | 520.5 | 1.5M |
| October 21, 2025 | 507 | 517 | 517 | 518.5 | 506.5 | 655,737 |
| October 20, 2025 | 505.5 | 506.5 | 506.5 | 511.5 | 504 | 620,670 |