541.00
+2(+0.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 504.5 | 507.5 | 507.5 | 517 | 504.5 | 1.69M |
| October 16, 2025 | 513 | 512 | 512 | 516.5 | 505.5 | 581,454 |
| October 15, 2025 | 500.5 | 513 | 513 | 513.5 | 498 | 647,347 |
| October 14, 2025 | 497.4 | 498.6 | 498.6 | 504.71 | 496.6 | 655,592 |
| October 13, 2025 | 489.6 | 498.6 | 498.6 | 501 | 489.4 | 981,609 |
| October 10, 2025 | 485 | 490.6 | 490.6 | 492.6 | 485 | 848,139 |
| October 09, 2025 | 488.8 | 484.8 | 484.8 | 489 | 475.6 | 635,917 |
| October 08, 2025 | 477.8 | 477 | 477 | 481.4 | 474.6 | 696,167 |
| October 07, 2025 | 480 | 478.6 | 478.6 | 483.6 | 473.8 | 771,307 |
| October 06, 2025 | 477.8 | 475.8 | 475.8 | 478.2 | 464 | 670,688 |
| October 03, 2025 | 479.4 | 478 | 478 | 479.4 | 470.8 | 975,717 |
| October 02, 2025 | 469.6 | 474.6 | 474.6 | 474.6 | 462.6 | 1.85M |
| October 01, 2025 | 468.6 | 469.8 | 469.8 | 475.8 | 465 | 1.37M |
| September 30, 2025 | 460 | 467.6 | 467.6 | 468.4 | 456.2 | 1.12M |
| September 29, 2025 | 453.6 | 459.8 | 459.8 | 461.2 | 451.4 | 664,704 |
| September 26, 2025 | 453.8 | 454.6 | 454.6 | 457 | 443 | 2.09M |
| September 25, 2025 | 466 | 453.6 | 453.6 | 466 | 453.6 | 671,616 |
| September 24, 2025 | 461 | 456.8 | 456.8 | 461.6 | 454 | 778,600 |
| September 23, 2025 | 461.2 | 457.8 | 457.8 | 464 | 455.6 | 869,127 |
| September 22, 2025 | 459.4 | 455.2 | 455.2 | 462.6 | 454.2 | 502,354 |
| September 19, 2025 | 456.2 | 457.6 | 457.6 | 466.2 | 456.2 | 2.59M |
| September 18, 2025 | 466 | 462 | 462 | 469.2 | 459.8 | 1.09M |
| September 17, 2025 | 457.2 | 466.4 | 466.4 | 470.4 | 457.2 | 1.11M |
| September 16, 2025 | 470.8 | 461 | 461 | 474.6 | 460.6 | 1.32M |
| September 15, 2025 | 470.6 | 471 | 471 | 476.2 | 469.4 | 1.23M |
| September 12, 2025 | 465.6 | 469.6 | 469.6 | 474.6 | 464.2 | 1.22M |