570.00
-5(-0.87%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 576 | 570 | 570 | 590 | 564 | 285,276 |
| November 06, 2025 | 587 | 575 | 575 | 587 | 570 | 228,741 |
| November 05, 2025 | 581 | 578 | 578 | 590 | 574 | 358,208 |
| November 04, 2025 | 590 | 583 | 583 | 590 | 570.9 | 435,110 |
| November 03, 2025 | 575 | 587 | 587 | 587 | 571 | 299,022 |
| October 31, 2025 | 575 | 574 | 574 | 580 | 570 | 404,436 |
| October 30, 2025 | 570 | 575 | 575 | 577 | 558 | 413,739 |
| October 29, 2025 | 552.87 | 565 | 565 | 577 | 552.87 | 213,861 |
| October 28, 2025 | 558 | 565 | 565 | 568 | 540 | 253,118 |
| October 27, 2025 | 553 | 555 | 555 | 563 | 549 | 433,609 |
| October 24, 2025 | 549 | 551 | 551 | 552 | 538 | 200,400 |
| October 23, 2025 | 545 | 547 | 547 | 549 | 533 | 166,110 |
| October 22, 2025 | 548 | 543 | 543 | 548 | 533.1 | 417,237 |
| October 21, 2025 | 520 | 534 | 534 | 547 | 520 | 138,228 |
| October 20, 2025 | 550 | 540 | 540 | 550 | 536 | 167,476 |
| October 17, 2025 | 540 | 537 | 537 | 557 | 525.85 | 522,862 |
| October 16, 2025 | 554 | 547 | 547 | 555 | 543 | 214,534 |
| October 15, 2025 | 553.7 | 550 | 550 | 562 | 540 | 495,607 |
| October 14, 2025 | 561 | 556 | 556 | 566 | 544.64 | 405,080 |
| October 13, 2025 | 562 | 562 | 562 | 572 | 557 | 1.17M |
| October 10, 2025 | 570 | 562 | 562 | 580 | 555.35 | 400,276 |
| October 09, 2025 | 550 | 570 | 570 | 578.03 | 524 | 828,553 |
| October 08, 2025 | 540 | 542 | 542 | 542 | 530 | 854,380 |
| October 07, 2025 | 534.02 | 539 | 539 | 541 | 526 | 258,689 |
| October 06, 2025 | 540 | 531 | 531 | 540 | 505 | 380,233 |
| October 03, 2025 | 507 | 531 | 531 | 534 | 490 | 741,108 |
| October 02, 2025 | 489.5 | 505 | 505 | 509 | 469.5 | 868,542 |
| October 01, 2025 | 476.65 | 478 | 478 | 485 | 462 | 120,219 |
| September 30, 2025 | 471 | 479.5 | 479.5 | 483.5 | 461.5 | 254,440 |
| September 29, 2025 | 465.63 | 472 | 472 | 474.5 | 461.5 | 145,389 |
| September 26, 2025 | 472 | 461.5 | 461.5 | 472 | 452.5 | 247,506 |
| September 25, 2025 | 474.5 | 461.5 | 461.5 | 474.5 | 455.25 | 140,258 |
| September 24, 2025 | 474.5 | 470 | 470 | 474.5 | 460 | 137,387 |
| September 23, 2025 | 457.74 | 467.5 | 467.5 | 474 | 452.5 | 367,696 |
| September 22, 2025 | 464.5 | 464.5 | 464.5 | 474 | 456.5 | 150,733 |
| September 19, 2025 | 471 | 465 | 465 | 471 | 454.5 | 175,907 |
| September 18, 2025 | 460 | 468 | 468 | 470.5 | 458.5 | 204,734 |
| September 17, 2025 | 440 | 460 | 460 | 464.5 | 440 | 203,869 |
| September 16, 2025 | 462 | 453.5 | 453.5 | 472 | 450 | 432,220 |
| September 15, 2025 | 457 | 462 | 462 | 467.96 | 451 | 314,548 |
| September 12, 2025 | 450 | 452.5 | 452.5 | 457.5 | 444 | 345,491 |
| September 11, 2025 | 439 | 451.5 | 451.5 | 453 | 435.5 | 211,846 |
| September 10, 2025 | 440.5 | 441 | 441 | 464.5 | 438 | 155,434 |
| September 09, 2025 | 463 | 447 | 447 | 463 | 441 | 173,389 |
| September 08, 2025 | 442 | 450.5 | 450.5 | 452.5 | 442 | 217,991 |
| September 05, 2025 | 464 | 444 | 444 | 464 | 441 | 180,902 |
| September 04, 2025 | 435 | 444.5 | 444.5 | 450 | 435 | 216,623 |
| September 03, 2025 | 465 | 443 | 443 | 465 | 441.75 | 185,059 |
| September 02, 2025 | 469.98 | 445 | 445 | 479.5 | 440 | 310,962 |
| September 01, 2025 | 450 | 466 | 466 | 469 | 450 | 250,685 |
| August 29, 2025 | 475 | 459 | 459 | 475 | 458 | 251,354 |
| August 28, 2025 | 467.5 | 469 | 469 | 489 | 465.5 | 179,649 |
| August 27, 2025 | 495.5 | 469 | 469 | 495.5 | 466 | 255,291 |
| August 26, 2025 | 475 | 473.5 | 473.5 | 478.5 | 469.5 | 305,450 |
| August 22, 2025 | 482 | 480 | 480 | 482 | 465 | 174,462 |
| August 21, 2025 | 475 | 472.5 | 472.5 | 481.5 | 465.5 | 89,963 |
| August 20, 2025 | 482 | 474.5 | 474.5 | 482 | 465 | 219,129 |
| August 19, 2025 | 465 | 476 | 476 | 481.5 | 465 | 152,716 |
| August 18, 2025 | 498.5 | 475.5 | 475.5 | 498.5 | 464 | 198,954 |
| August 15, 2025 | 485 | 477.5 | 477.5 | 497 | 474 | 247,572 |