552.00
-3(-0.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 555 | 555 | 555 | 560 | 550 | 108,076 |
| January 13, 2026 | 564 | 555 | 555 | 570 | 550 | 134,660 |
| January 12, 2026 | 547.5 | 547.5 | 547.5 | 550 | 542 | 98,251 |
| January 09, 2026 | 547.5 | 547.5 | 547.5 | 547.5 | 545 | 34,040 |
| January 08, 2026 | 547.7 | 547.5 | 547.5 | 547.7 | 545.25 | 113,926 |
| January 07, 2026 | 547.5 | 547.5 | 547.5 | 550 | 545.01 | 23,461 |
| January 06, 2026 | 555 | 547.5 | 547.5 | 555 | 546 | 38,527 |
| January 05, 2026 | 550 | 547.5 | 547.5 | 550 | 545.01 | 69,579 |
| January 02, 2026 | 547.5 | 547.5 | 547.5 | 550 | 545.6 | 36,050 |
| December 31, 2025 | 547.5 | 547.5 | 547.5 | 547.5 | 547.5 | 3,049 |
| December 30, 2025 | 550 | 547.5 | 547.5 | 550 | 547.5 | 4,123 |
| December 29, 2025 | 547.5 | 547.5 | 547.5 | 548.9 | 545.5 | 8,657 |
| December 24, 2025 | 547.5 | 547.5 | 547.5 | 548.35 | 545.02 | 10,115 |
| December 23, 2025 | 547.5 | 547.5 | 547.5 | 547.5 | 545.02 | 6,037 |
| December 22, 2025 | 547.5 | 547.5 | 547.5 | 550 | 545 | 12,633 |
| December 19, 2025 | 547.5 | 547.5 | 547.5 | 550 | 545 | 6,255 |
| December 18, 2025 | 547.5 | 547.5 | 547.5 | 550 | 545 | 73,674 |
| December 17, 2025 | 547.5 | 547.5 | 547.5 | 547.5 | 545 | 38,560 |
| December 16, 2025 | 547.5 | 547.5 | 547.5 | 547.5 | 543.5 | 39,709 |
| December 15, 2025 | 547.5 | 547.5 | 547.5 | 550 | 545.5 | 28,750 |
| December 12, 2025 | 547.5 | 547.5 | 547.5 | 547.5 | 545.5 | 13,873 |
| December 11, 2025 | 547.5 | 547.5 | 547.5 | 555 | 545 | 443,134 |
| December 10, 2025 | 547.5 | 547.5 | 547.5 | 547.5 | 545 | 25,312 |
| December 09, 2025 | 547.5 | 547.5 | 547.5 | 548 | 545 | 22,995 |
| December 08, 2025 | 547.5 | 547.5 | 547.5 | 549 | 545 | 20,541 |
| December 05, 2025 | 545 | 547.5 | 547.5 | 547.5 | 540.66 | 42,546 |
| 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 |