543.00
+16(+3.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 527 | 543 | 543 | 546 | 527 | 302,097 |
| December 03, 2025 | 522 | 527 | 527 | 535 | 513.95 | 197,320 |
| December 02, 2025 | 548 | 524 | 524 | 548 | 512 | 270,307 |
| December 01, 2025 | 517 | 532 | 532 | 549 | 517 | 300,357 |
| November 28, 2025 | 537 | 541 | 541 | 545 | 527 | 238,278 |
| November 27, 2025 | 519 | 532 | 532 | 534 | 518 | 252,512 |
| November 26, 2025 | 518 | 519 | 519 | 524 | 509 | 470,420 |
| November 25, 2025 | 520 | 515 | 515 | 524 | 508 | 292,224 |
| November 24, 2025 | 537 | 517 | 517 | 537 | 509 | 470,747 |
| November 21, 2025 | 529 | 519 | 519 | 537 | 517 | 924,261 |
| November 20, 2025 | 538 | 534 | 534 | 540 | 527 | 270,503 |
| November 19, 2025 | 524 | 527 | 527 | 531 | 517 | 283,665 |
| November 18, 2025 | 525 | 524 | 524 | 537 | 515 | 545,507 |
| November 17, 2025 | 569 | 528 | 528 | 569 | 514.22 | 682,090 |
| November 14, 2025 | 553 | 548 | 548 | 557 | 535 | 279,016 |
| November 13, 2025 | 573 | 558 | 558 | 573 | 555 | 294,256 |
| November 12, 2025 | 555 | 559 | 559 | 565 | 552 | 271,347 |
| November 11, 2025 | 568 | 564 | 564 | 575 | 561 | 237,693 |
| November 10, 2025 | 590 | 568 | 568 | 590 | 568 | 373,285 |
| 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 |