517.00
-2(-0.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 517 | 517 | 517 | 519.34 | 514 | 6,869 |
| December 23, 2025 | 519 | 519 | 519 | 520 | 518 | 66,834 |
| December 22, 2025 | 519 | 518 | 518 | 522 | 515.67 | 66,304 |
| December 19, 2025 | 522 | 518 | 518 | 524 | 518 | 96,145 |
| December 18, 2025 | 523 | 480 | 480 | 525.99 | 480 | 25,444 |
| December 17, 2025 | 530 | 502 | 502 | 530 | 502 | 68,909 |
| December 16, 2025 | 530 | 527 | 527 | 530 | 524 | 68,565 |
| December 15, 2025 | 527 | 527 | 527 | 529.99 | 524 | 39,176 |
| December 12, 2025 | 530 | 527 | 527 | 530 | 524 | 32,001 |
| December 11, 2025 | 530 | 527 | 527 | 530 | 524.02 | 55,935 |
| December 10, 2025 | 524 | 527 | 527 | 527 | 524 | 62,853 |
| December 09, 2025 | 524 | 527 | 527 | 530 | 524 | 19,470 |
| December 08, 2025 | 526 | 527 | 527 | 530 | 524 | 48,635 |
| December 05, 2025 | 523 | 526 | 526 | 528 | 523 | 59,892 |
| December 04, 2025 | 513.56 | 526 | 526 | 528 | 510 | 164,412 |
| December 03, 2025 | 504 | 504 | 504 | 506 | 502.5 | 58,513 |
| December 02, 2025 | 504 | 504 | 504 | 506 | 502 | 69,560 |
| December 01, 2025 | 504 | 504 | 504 | 506 | 502 | 58,207 |
| November 28, 2025 | 503 | 502 | 502 | 506 | 500 | 84,704 |
| November 27, 2025 | 500 | 504 | 504 | 505.7 | 494 | 118,335 |
| November 26, 2025 | 505 | 497 | 497 | 506 | 494 | 55,263 |
| November 25, 2025 | 496 | 500 | 500 | 506 | 492.65 | 171,405 |
| November 24, 2025 | 497 | 493 | 493 | 500 | 490 | 21,939 |
| November 21, 2025 | 498 | 497 | 497 | 498 | 481.55 | 246,050 |
| November 20, 2025 | 480 | 497 | 497 | 500 | 480 | 106,931 |
| November 19, 2025 | 479 | 480 | 480 | 482 | 478 | 74,958 |
| November 18, 2025 | 479 | 478 | 478 | 480 | 478 | 101,167 |
| November 17, 2025 | 481 | 479 | 479 | 482 | 477.91 | 159,327 |
| November 14, 2025 | 490 | 481 | 481 | 492 | 478 | 82,255 |
| November 13, 2025 | 502 | 486 | 486 | 502 | 486 | 146,484 |
| November 12, 2025 | 509 | 502 | 502 | 512 | 500 | 60,941 |
| November 11, 2025 | 512 | 508 | 508 | 518 | 507 | 56,939 |
| November 10, 2025 | 514 | 512 | 512 | 518 | 510 | 120,713 |
| November 07, 2025 | 508 | 513 | 513 | 513 | 506 | 156,779 |
| November 06, 2025 | 512 | 508 | 508 | 514 | 506.84 | 79,372 |
| November 05, 2025 | 512 | 512 | 512 | 515.36 | 510 | 115,394 |
| November 04, 2025 | 517 | 510 | 510 | 520 | 510 | 172,787 |
| November 03, 2025 | 517 | 516 | 516 | 520 | 514 | 130,384 |
| October 31, 2025 | 523 | 517 | 517 | 526 | 516 | 79,959 |
| October 30, 2025 | 536 | 523 | 523 | 536 | 520.5 | 74,006 |
| October 29, 2025 | 544 | 540 | 540 | 544 | 534.7 | 42,795 |
| October 28, 2025 | 544 | 542 | 542 | 544 | 538.21 | 103,310 |
| October 27, 2025 | 543 | 544 | 544 | 546 | 530 | 60,545 |
| October 24, 2025 | 540 | 544 | 544 | 545.5 | 536 | 87,357 |
| October 23, 2025 | 538 | 538 | 538 | 540 | 536 | 93,941 |
| October 22, 2025 | 542 | 558 | 558 | 558 | 534 | 174,586 |
| October 21, 2025 | 549 | 534 | 534 | 554 | 534 | 129,426 |
| October 20, 2025 | 555 | 549 | 549 | 558 | 546 | 86,283 |
| October 17, 2025 | 560 | 558 | 558 | 566 | 552 | 88,673 |
| October 16, 2025 | 568 | 560 | 560 | 568 | 556 | 62,096 |
| October 15, 2025 | 572 | 568 | 568 | 574 | 566 | 51,197 |
| October 14, 2025 | 581 | 572 | 572 | 582 | 568 | 57,695 |
| October 13, 2025 | 582 | 581 | 581 | 584 | 580 | 357,637 |
| October 10, 2025 | 582 | 582 | 582 | 584 | 580 | 213,586 |
| October 09, 2025 | 582 | 582 | 582 | 582.24 | 580 | 250,853 |
| October 08, 2025 | 584 | 580 | 580 | 584 | 580 | 170,304 |
| October 07, 2025 | 588 | 580 | 580 | 588 | 580 | 280,953 |
| October 06, 2025 | 584 | 584 | 584 | 588 | 580 | 51,491 |
| October 03, 2025 | 584 | 586 | 586 | 588 | 584 | 30,052 |
| October 02, 2025 | 586 | 586 | 586 | 588 | 582.2 | 75,388 |