545.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 545 | 545 | 545 | 548 | 540.66 | 16,901 |
| December 03, 2025 | 542.5 | 545 | 545 | 546.8 | 540 | 129,915 |
| December 02, 2025 | 535 | 542.5 | 542.5 | 542.5 | 535 | 19,788 |
| December 01, 2025 | 537.5 | 537.5 | 537.5 | 538 | 535.2 | 28,366 |
| November 28, 2025 | 537.5 | 537.5 | 537.5 | 537.5 | 535 | 43,195 |
| November 27, 2025 | 535 | 537.5 | 537.5 | 537.5 | 530.01 | 12,892 |
| November 26, 2025 | 535 | 535 | 535 | 535 | 530.01 | 1,880 |
| November 25, 2025 | 535 | 535 | 535 | 538.85 | 530 | 29,871 |
| November 24, 2025 | 540 | 535 | 535 | 540 | 530 | 29,913 |
| November 21, 2025 | 545 | 540 | 540 | 545 | 530 | 41,544 |
| November 20, 2025 | 545 | 545 | 545 | 545 | 535 | 66,134 |
| November 19, 2025 | 545 | 535 | 535 | 545 | 535 | 1.14M |
| November 18, 2025 | 540 | 545 | 545 | 545 | 540 | 7,498 |
| November 17, 2025 | 540 | 540 | 540 | 545 | 533 | 41,775 |
| November 14, 2025 | 545 | 545 | 545 | 545 | 540 | 24,224 |
| November 13, 2025 | 545 | 545 | 545 | 545.9 | 540.01 | 16,376 |
| November 12, 2025 | 545 | 545 | 545 | 545 | 540.2 | 4,587 |
| November 11, 2025 | 545 | 545 | 545 | 545 | 541 | 17,701 |
| November 10, 2025 | 545 | 545 | 545 | 547.5 | 540.01 | 32,955 |
| November 07, 2025 | 546.9 | 545 | 545 | 548.89 | 540.01 | 18,955 |
| November 06, 2025 | 547.5 | 547.5 | 547.5 | 554.85 | 547.5 | 44,290 |
| November 05, 2025 | 552.5 | 547.5 | 547.5 | 557 | 542.67 | 184,962 |
| November 04, 2025 | 552.5 | 552.5 | 552.5 | 552.5 | 550 | 76,591 |
| November 03, 2025 | 552.5 | 555 | 555 | 555 | 550 | 38,228 |
| October 31, 2025 | 552.5 | 550 | 550 | 552.5 | 548 | 15,358 |
| October 30, 2025 | 552.5 | 552.5 | 552.5 | 552.5 | 550 | 27,714 |
| October 29, 2025 | 552.5 | 550 | 550 | 555 | 550 | 60,582 |
| October 28, 2025 | 552.5 | 550 | 550 | 552.5 | 547 | 21,856 |
| October 27, 2025 | 552.5 | 552.5 | 552.5 | 552.5 | 550 | 59,157 |
| October 24, 2025 | 552.5 | 555 | 555 | 555 | 550 | 97,931 |
| October 23, 2025 | 552.5 | 552.5 | 552.5 | 552.5 | 550 | 40,361 |
| October 22, 2025 | 552.5 | 555 | 555 | 555 | 550 | 40,370 |
| October 21, 2025 | 552.5 | 552.5 | 552.5 | 552.5 | 550 | 14,857 |
| October 20, 2025 | 545 | 552.5 | 552.5 | 552.5 | 545 | 158,441 |
| October 17, 2025 | 552.5 | 552.5 | 552.5 | 552.5 | 550 | 31,625 |
| October 16, 2025 | 552.5 | 552.5 | 552.5 | 552.5 | 542.5 | 62,646 |
| October 15, 2025 | 552.5 | 552.5 | 552.5 | 552.5 | 550 | 39,319 |
| October 14, 2025 | 550 | 550 | 550 | 552.5 | 550 | 52,702 |
| October 13, 2025 | 552.5 | 555 | 555 | 555 | 547 | 46,722 |
| October 10, 2025 | 552.5 | 552.5 | 552.5 | 553.1 | 550.01 | 2.87M |
| October 09, 2025 | 552.5 | 552.5 | 552.5 | 553.2 | 550 | 5,095 |
| October 08, 2025 | 555 | 552.5 | 552.5 | 555 | 550 | 54,317 |
| October 07, 2025 | 555 | 555 | 555 | 555 | 550 | 531,967 |
| October 06, 2025 | 555 | 555 | 555 | 555 | 550.01 | 21,716 |
| October 03, 2025 | 555 | 555 | 555 | 555 | 548 | 39,917 |
| October 02, 2025 | 555 | 555 | 555 | 555 | 550 | 32,002 |
| October 01, 2025 | 555 | 555 | 555 | 555 | 550.01 | 24,340 |
| September 30, 2025 | 555 | 555 | 555 | 560 | 550.01 | 4,870 |
| September 29, 2025 | 555 | 555 | 555 | 556.4 | 547 | 16,007 |
| September 26, 2025 | 555 | 560 | 560 | 560 | 550.01 | 20,604 |
| September 25, 2025 | 555 | 555 | 555 | 559.9 | 550 | 1.18M |
| September 24, 2025 | 555 | 605 | 605 | 605 | 550 | 137,795 |
| September 23, 2025 | 555 | 550 | 550 | 560 | 550 | 154,135 |
| September 22, 2025 | 555 | 555 | 555 | 556 | 551 | 27,827 |
| September 19, 2025 | 555 | 555 | 555 | 555 | 550 | 13,827 |
| September 18, 2025 | 550 | 550 | 550 | 560 | 550 | 80,531 |
| September 17, 2025 | 560 | 550 | 550 | 560 | 542.23 | 4,692 |
| September 16, 2025 | 560 | 560 | 560 | 560 | 550 | 62,581 |
| September 15, 2025 | 560 | 560 | 560 | 560 | 550 | 12,062 |
| September 12, 2025 | 560 | 550 | 550 | 560 | 550 | 24,015 |