689.00
+8(+1.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 679 | 689 | 689 | 710 | 679 | 400,813 |
| December 03, 2025 | 668 | 681 | 681 | 681 | 664.5 | 404,073 |
| December 02, 2025 | 691.5 | 672.5 | 672.5 | 691.5 | 668.5 | 226,362 |
| December 01, 2025 | 688.5 | 678 | 678 | 688.5 | 668 | 303,325 |
| November 28, 2025 | 694.5 | 686 | 686 | 702 | 686 | 422,261 |
| November 27, 2025 | 680 | 690 | 690 | 696.5 | 680 | 284,228 |
| November 26, 2025 | 663 | 678 | 678 | 684 | 656 | 934,841 |
| November 25, 2025 | 643 | 658.5 | 658.5 | 658.5 | 638.5 | 2.56M |
| November 24, 2025 | 650 | 638 | 638 | 655.11 | 637 | 708,101 |
| November 21, 2025 | 639.5 | 651 | 651 | 660 | 638.5 | 734,018 |
| November 20, 2025 | 661 | 645.5 | 645.5 | 672.5 | 634.41 | 426,402 |
| November 19, 2025 | 597 | 657.5 | 657.5 | 661.5 | 585.5 | 1.06M |
| November 18, 2025 | 617 | 613.5 | 613.5 | 618 | 604.98 | 244,088 |
| November 17, 2025 | 641 | 619 | 619 | 641 | 615.5 | 307,161 |
| November 14, 2025 | 638 | 626 | 626 | 638 | 622.5 | 371,762 |
| November 13, 2025 | 641 | 642 | 642 | 650 | 632.5 | 324,789 |
| November 12, 2025 | 645 | 640 | 640 | 651 | 640 | 461,770 |
| November 11, 2025 | 640 | 649 | 649 | 652 | 637.5 | 391,732 |
| November 10, 2025 | 632.5 | 638 | 638 | 648.5 | 632.5 | 843,017 |
| November 07, 2025 | 655 | 632.5 | 632.5 | 655 | 630 | 235,563 |
| November 06, 2025 | 650 | 641 | 641 | 659.5 | 638.5 | 569,139 |
| November 05, 2025 | 650 | 652 | 652 | 660 | 647.5 | 828,605 |
| November 04, 2025 | 664 | 655 | 655 | 667.5 | 654 | 303,633 |
| November 03, 2025 | 670.5 | 668 | 668 | 676.5 | 664 | 234,959 |
| October 31, 2025 | 681 | 676 | 676 | 685 | 672.5 | 344,701 |
| October 30, 2025 | 680 | 681 | 681 | 697.5 | 674.5 | 252,351 |
| October 29, 2025 | 687.5 | 695.5 | 695.5 | 706.5 | 674.93 | 1.62M |
| October 28, 2025 | 702.5 | 710 | 710 | 711 | 700 | 205,207 |
| October 27, 2025 | 704 | 704 | 704 | 712 | 702 | 263,073 |
| October 24, 2025 | 700 | 703.5 | 703.5 | 711.17 | 690.89 | 1.1M |
| October 23, 2025 | 662 | 675 | 675 | 684.5 | 635 | 802,912 |
| October 22, 2025 | 663.5 | 682 | 682 | 682 | 659 | 1.99M |
| October 21, 2025 | 640.5 | 660 | 660 | 662.5 | 640.5 | 1.05M |
| October 20, 2025 | 643.5 | 648.5 | 648.5 | 651.68 | 638 | 306,792 |
| October 17, 2025 | 627.5 | 642.5 | 642.5 | 644.5 | 624.17 | 359,411 |
| October 16, 2025 | 639 | 643 | 643 | 643 | 631.5 | 213,902 |
| October 15, 2025 | 651.5 | 638.5 | 638.5 | 652 | 638.5 | 206,158 |
| October 14, 2025 | 643 | 643.5 | 643.5 | 648.5 | 641.45 | 187,410 |
| October 13, 2025 | 638 | 644 | 644 | 649 | 637 | 250,236 |
| October 10, 2025 | 643.5 | 638 | 638 | 656 | 638 | 501,234 |
| October 09, 2025 | 651 | 645 | 645 | 660 | 644 | 1.53M |
| October 08, 2025 | 649.5 | 654 | 654 | 656.67 | 646 | 492,512 |
| October 07, 2025 | 661 | 651 | 651 | 665.5 | 649.5 | 464,161 |
| October 06, 2025 | 671.5 | 662 | 662 | 674 | 662 | 361,083 |
| October 03, 2025 | 679 | 672.5 | 672.5 | 681.5 | 669.5 | 692,719 |
| October 02, 2025 | 678 | 676.5 | 676.5 | 681.5 | 670.5 | 687,684 |
| October 01, 2025 | 675 | 674 | 674 | 680.5 | 673 | 490,313 |
| September 30, 2025 | 675 | 676.5 | 676.5 | 681 | 671 | 577,590 |
| September 29, 2025 | 680.5 | 678 | 678 | 684 | 671.49 | 1.13M |
| September 26, 2025 | 670 | 680.5 | 680.5 | 680.5 | 670 | 531,271 |
| September 25, 2025 | 674.5 | 673.5 | 673.5 | 680.99 | 669.5 | 766,719 |
| September 24, 2025 | 681 | 673.5 | 673.5 | 681 | 671.5 | 240,101 |
| September 23, 2025 | 673 | 683 | 683 | 689 | 672.3 | 1.78M |
| September 22, 2025 | 675.5 | 670 | 670 | 680 | 670 | 366,323 |
| September 19, 2025 | 678 | 676.5 | 676.5 | 684.5 | 668.5 | 1.34M |
| September 18, 2025 | 698 | 680.5 | 680.5 | 698 | 674.5 | 888,117 |
| September 17, 2025 | 677 | 692.5 | 692.5 | 695 | 677 | 203,053 |
| September 16, 2025 | 675 | 677.5 | 677.5 | 691 | 675 | 335,478 |
| September 15, 2025 | 667 | 681.5 | 681.5 | 694.5 | 667 | 612,854 |
| September 12, 2025 | 673 | 667 | 667 | 685 | 663.5 | 1.94M |