467.00
-1(-0.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 467 | 467 | 467 | 470 | 467 | 279,514 |
| December 03, 2025 | 464.5 | 468 | 468 | 469.5 | 464.5 | 361,067 |
| December 02, 2025 | 463 | 464.5 | 464.5 | 467.08 | 463 | 209,746 |
| December 01, 2025 | 470 | 464 | 464 | 470 | 463 | 118,810 |
| November 28, 2025 | 469.5 | 469 | 469 | 471 | 465 | 280,878 |
| November 27, 2025 | 466.38 | 469 | 469 | 471 | 465 | 30,541 |
| November 26, 2025 | 462.98 | 468.5 | 468.5 | 468.5 | 461 | 1.32M |
| November 25, 2025 | 466.48 | 465 | 465 | 467 | 455 | 99,916 |
| November 24, 2025 | 462 | 465 | 465 | 469.5 | 462 | 458,942 |
| November 21, 2025 | 473.5 | 464 | 464 | 473.5 | 462 | 1.01M |
| November 20, 2025 | 460.5 | 470.5 | 470.5 | 473 | 460.5 | 290,112 |
| November 19, 2025 | 466.5 | 464.5 | 464.5 | 466.5 | 459 | 196,809 |
| November 18, 2025 | 462.39 | 467 | 467 | 469.5 | 462 | 361,933 |
| November 17, 2025 | 458.75 | 467 | 467 | 468.5 | 458.75 | 319,310 |
| November 14, 2025 | 460 | 459 | 459 | 468 | 458 | 284,541 |
| November 13, 2025 | 465.5 | 465 | 465 | 466 | 463 | 121,830 |
| November 12, 2025 | 458.5 | 465.5 | 465.5 | 467.5 | 458.5 | 78,252 |
| November 11, 2025 | 443.5 | 455 | 455 | 457 | 442 | 318,068 |
| November 10, 2025 | 440.5 | 441 | 441 | 443 | 438.5 | 113,823 |
| November 07, 2025 | 456 | 443 | 443 | 456 | 443 | 97,247 |
| November 06, 2025 | 459 | 457 | 457 | 460.46 | 457 | 73,693 |
| November 05, 2025 | 460 | 462 | 462 | 463.5 | 456 | 219,267 |
| November 04, 2025 | 455 | 456.5 | 456.5 | 461.5 | 452 | 674,070 |
| November 03, 2025 | 450 | 451.5 | 451.5 | 459.5 | 450 | 233,359 |
| October 31, 2025 | 465 | 458 | 458 | 470 | 457 | 376,052 |
| October 30, 2025 | 473 | 469 | 469 | 475 | 468 | 155,052 |
| October 29, 2025 | 474 | 472.5 | 466.97 | 482 | 471 | 584,670 |
| October 28, 2025 | 474.5 | 477 | 471.42 | 486 | 472 | 285,762 |
| October 27, 2025 | 471 | 473 | 467.47 | 475 | 464.5 | 208,207 |
| October 24, 2025 | 475 | 472.5 | 466.97 | 475 | 469 | 94,794 |
| October 23, 2025 | 469.06 | 470.5 | 465 | 475 | 465.31 | 204,509 |
| October 22, 2025 | 456.5 | 469 | 463.51 | 472 | 456.5 | 135,646 |
| October 21, 2025 | 459 | 458 | 452.64 | 465 | 458 | 186,813 |
| October 20, 2025 | 486.5 | 452.5 | 447.21 | 486.5 | 447 | 494,321 |
| October 17, 2025 | 481 | 477 | 477 | 491 | 477 | 201,873 |
| October 16, 2025 | 485 | 488 | 488 | 491 | 485 | 143,474 |
| October 15, 2025 | 485 | 487.5 | 487.5 | 491 | 485 | 178,203 |
| October 14, 2025 | 486 | 491 | 491 | 492 | 486 | 269,589 |
| October 13, 2025 | 482.5 | 487 | 487 | 491.5 | 482.5 | 314,687 |
| October 10, 2025 | 485.5 | 485 | 485 | 490 | 484.17 | 188,117 |
| October 09, 2025 | 485 | 485 | 485 | 488 | 482 | 333,902 |
| October 08, 2025 | 485 | 482 | 482 | 487.5 | 482 | 160,521 |
| October 07, 2025 | 486.31 | 482 | 482 | 489 | 482 | 176,086 |
| October 06, 2025 | 490 | 488 | 488 | 490.5 | 485 | 141,610 |
| October 03, 2025 | 484.7 | 480 | 480 | 487 | 478.5 | 127,491 |
| October 02, 2025 | 480.5 | 482 | 482 | 488.5 | 479.5 | 174,062 |
| October 01, 2025 | 484 | 486 | 486 | 488.5 | 482 | 251,609 |
| September 30, 2025 | 487 | 487 | 487 | 490 | 484 | 109,330 |
| September 29, 2025 | 489.32 | 490 | 490 | 490 | 484.5 | 155,952 |
| September 26, 2025 | 487.75 | 488.5 | 488.5 | 490 | 487 | 145,070 |
| September 25, 2025 | 488 | 487 | 487 | 490 | 485 | 255,197 |
| September 24, 2025 | 488 | 486 | 486 | 488 | 483 | 477,756 |
| September 23, 2025 | 488 | 486 | 486 | 490 | 486 | 162,282 |
| September 22, 2025 | 493.2 | 489.5 | 489.5 | 498 | 488 | 154,506 |
| September 19, 2025 | 498 | 496 | 496 | 499 | 494 | 354,604 |
| September 18, 2025 | 499 | 497 | 497 | 500 | 495.5 | 119,654 |
| September 17, 2025 | 499 | 498.5 | 498.5 | 499 | 491 | 83,411 |
| September 16, 2025 | 495 | 497 | 497 | 499 | 495 | 108,701 |
| September 15, 2025 | 498 | 498 | 498 | 498.5 | 495 | 67,263 |
| September 12, 2025 | 499 | 497 | 497 | 499 | 496.5 | 57,044 |