618.50
+17.5(+2.91%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 607 | 618.5 | 618.5 | 628.2 | 605.5 | 2.66M |
| December 03, 2025 | 588 | 601 | 601 | 602.5 | 576.5 | 1.63M |
| December 02, 2025 | 584.5 | 585 | 585 | 588.5 | 581.5 | 1.41M |
| December 01, 2025 | 585.5 | 586 | 586 | 590 | 576 | 1.45M |
| November 28, 2025 | 577.5 | 586 | 586 | 586 | 577 | 1.26M |
| November 27, 2025 | 574.5 | 576.5 | 576.5 | 579.5 | 572.5 | 1.62M |
| November 26, 2025 | 566 | 573.5 | 573.5 | 576 | 566 | 1.82M |
| November 25, 2025 | 563.5 | 570.5 | 570.5 | 573.5 | 559.5 | 1.1M |
| November 24, 2025 | 561.5 | 563.5 | 563.5 | 565.46 | 555.5 | 1.46M |
| November 21, 2025 | 550 | 557 | 557 | 557 | 544.5 | 958,158 |
| November 20, 2025 | 564 | 554.5 | 554.5 | 564 | 551 | 840,903 |
| November 19, 2025 | 560 | 566.5 | 566.5 | 568.25 | 559 | 1.31M |
| November 18, 2025 | 584.5 | 558 | 558 | 584.5 | 555 | 1.04M |
| November 17, 2025 | 565 | 571.5 | 571.5 | 576 | 556.5 | 4.1M |
| November 14, 2025 | 560 | 557 | 557 | 563 | 553 | 4.17M |
| November 13, 2025 | 579 | 566.5 | 566.5 | 583 | 566.5 | 724,216 |
| November 12, 2025 | 593.5 | 581 | 581 | 593.5 | 578.5 | 3.01M |
| November 11, 2025 | 597 | 588 | 588 | 597 | 587.5 | 2.05M |
| November 10, 2025 | 595 | 587.5 | 587.5 | 595 | 582.5 | 2.07M |
| November 07, 2025 | 598 | 584 | 584 | 598 | 580 | 1.05M |
| November 06, 2025 | 565.5 | 595 | 595 | 595 | 555.5 | 5.7M |
| November 05, 2025 | 550 | 552.5 | 552.5 | 558.5 | 541.5 | 844,806 |
| November 04, 2025 | 552.5 | 547 | 547 | 553.5 | 544.5 | 708,874 |
| November 03, 2025 | 553 | 558 | 558 | 562 | 553 | 503,139 |
| October 31, 2025 | 564.5 | 556.5 | 556.5 | 565 | 553 | 954,179 |
| October 30, 2025 | 565 | 557 | 557 | 567.5 | 557 | 1.81M |
| October 29, 2025 | 567.5 | 564.5 | 564.5 | 568.5 | 561 | 934,871 |
| October 28, 2025 | 572 | 565 | 565 | 573 | 564 | 533,289 |
| October 27, 2025 | 567 | 572 | 572 | 580.3 | 567 | 493,541 |
| October 24, 2025 | 569 | 575 | 575 | 575 | 565 | 491,333 |
| October 23, 2025 | 573.5 | 565.5 | 565.5 | 573.5 | 560.5 | 817,338 |
| October 22, 2025 | 549.5 | 564 | 564 | 565.5 | 549.5 | 692,389 |
| October 21, 2025 | 556 | 556.5 | 556.5 | 559.5 | 545 | 687,875 |
| October 20, 2025 | 554.5 | 553.5 | 553.5 | 557.5 | 551 | 660,334 |
| October 17, 2025 | 541 | 551.5 | 551.5 | 552.5 | 538.5 | 340,851 |
| October 16, 2025 | 548 | 553 | 553 | 553 | 546.5 | 339,030 |
| October 15, 2025 | 543.5 | 548 | 548 | 552 | 536.9 | 590,051 |
| October 14, 2025 | 545 | 541.5 | 541.5 | 550 | 541 | 631,144 |
| October 13, 2025 | 545.5 | 553 | 553 | 555.5 | 545.5 | 436,791 |
| October 10, 2025 | 561.5 | 549.5 | 549.5 | 566.5 | 549.5 | 392,180 |
| October 09, 2025 | 568 | 560 | 560 | 568.5 | 555.5 | 2.13M |
| October 08, 2025 | 554 | 561 | 561 | 561 | 546.9 | 1.09M |
| October 07, 2025 | 565 | 560.5 | 560.5 | 566.5 | 554.68 | 664,739 |
| October 06, 2025 | 571.5 | 564.5 | 564.5 | 573 | 563 | 731,122 |
| October 03, 2025 | 576.5 | 572 | 572 | 576.5 | 564.5 | 418,921 |
| October 02, 2025 | 574 | 570.5 | 570.5 | 577.5 | 562.5 | 510,094 |
| October 01, 2025 | 580 | 566 | 566 | 580 | 556 | 889,607 |
| September 30, 2025 | 552.5 | 568.5 | 568.5 | 570 | 552.5 | 617,484 |
| September 29, 2025 | 550 | 566 | 566 | 571 | 550 | 533,710 |
| September 26, 2025 | 555 | 563.5 | 563.5 | 570.5 | 555 | 593,573 |
| September 25, 2025 | 567 | 559.5 | 559.5 | 569.5 | 556.5 | 897,810 |
| September 24, 2025 | 567.5 | 568 | 568 | 571.5 | 558.05 | 1.01M |
| September 23, 2025 | 574.5 | 570 | 570 | 574.5 | 565 | 494,254 |
| September 22, 2025 | 562.5 | 561 | 561 | 563.5 | 554 | 1.66M |
| September 19, 2025 | 562 | 561 | 561 | 571.5 | 554.5 | 5.98M |
| September 18, 2025 | 556 | 569.5 | 569.5 | 573.5 | 556 | 1.24M |
| September 17, 2025 | 574 | 565.5 | 565.5 | 574 | 559.5 | 881,316 |
| September 16, 2025 | 568 | 560.5 | 560.5 | 569.5 | 552 | 702,367 |
| September 15, 2025 | 564.5 | 568.5 | 568.5 | 586.5 | 564.5 | 762,224 |
| September 12, 2025 | 588.5 | 563 | 563 | 588.5 | 560 | 353,979 |