478.05
-1.4(-0.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 478.23 | 478.05 | 478.05 | 480 | 478.05 | 8,625 |
| December 23, 2025 | 479.45 | 479.45 | 479.45 | 480.31 | 477.2 | 19,240 |
| December 22, 2025 | 481.2 | 478.25 | 478.25 | 481.2 | 476.48 | 8,429 |
| December 19, 2025 | 472.6 | 478.53 | 478.53 | 478.83 | 472.6 | 2,087 |
| December 18, 2025 | 474.65 | 477.25 | 477.25 | 477.77 | 473.35 | 11,581 |
| December 17, 2025 | 473.19 | 473.83 | 473.83 | 477.3 | 473.19 | 8,265 |
| December 16, 2025 | 470.7 | 469.18 | 469.18 | 470.7 | 468.6 | 43,998 |
| December 15, 2025 | 470.8 | 471.05 | 471.05 | 471.28 | 468.21 | 22,092 |
| December 12, 2025 | 468 | 465.23 | 465.23 | 470.61 | 465.23 | 14,000 |
| December 11, 2025 | 463.5 | 465.75 | 465.75 | 466.7 | 462.75 | 11,412 |
| December 10, 2025 | 462.19 | 463.6 | 463.6 | 463.99 | 461.42 | 25,370 |
| December 09, 2025 | 459.35 | 460.9 | 460.9 | 462.74 | 459.35 | 3,738 |
| December 08, 2025 | 453.45 | 460.28 | 460.28 | 464.75 | 453.45 | 58,487 |
| December 05, 2025 | 463.25 | 462.7 | 462.7 | 464.93 | 462.7 | 4,632 |
| December 04, 2025 | 461.79 | 463.95 | 463.95 | 463.95 | 461.47 | 10,141 |
| December 03, 2025 | 462.3 | 461.55 | 461.55 | 462.99 | 460.8 | 63,201 |
| December 02, 2025 | 463.34 | 462.1 | 462.1 | 464.01 | 462.1 | 18,153 |
| December 01, 2025 | 464.25 | 463.3 | 463.3 | 464.25 | 462.65 | 12,994 |
| November 28, 2025 | 467.45 | 462.85 | 462.85 | 467.45 | 462.2 | 11,289 |
| November 27, 2025 | 461.56 | 462.6 | 462.6 | 462.6 | 460.75 | 9,733 |
| November 26, 2025 | 460.75 | 462.18 | 462.18 | 462.19 | 458.77 | 15,719 |
| November 25, 2025 | 455.2 | 459.4 | 459.4 | 459.71 | 454.74 | 3,569 |
| November 24, 2025 | 459.35 | 456.6 | 456.6 | 459.35 | 456.6 | 33,896 |
| November 21, 2025 | 452.77 | 456.25 | 456.25 | 456.25 | 452.77 | 29,694 |
| November 20, 2025 | 455.4 | 453.25 | 453.25 | 455.85 | 453.25 | 8,765 |
| November 19, 2025 | 453.51 | 452.8 | 452.8 | 456.24 | 452.8 | 27,881 |
| November 18, 2025 | 459 | 457.9 | 454.69 | 459 | 456.68 | 131,286 |
| November 17, 2025 | 467.17 | 464.75 | 464.75 | 467.48 | 464.75 | 7,713 |
| November 14, 2025 | 468.35 | 467.13 | 467.13 | 468.35 | 463.95 | 29,213 |
| November 13, 2025 | 477.45 | 473.23 | 473.23 | 477.45 | 473.23 | 906 |
| November 12, 2025 | 479.55 | 477.75 | 477.75 | 479.55 | 476.98 | 18,217 |
| November 11, 2025 | 476.85 | 479.02 | 479.02 | 479.02 | 476.85 | 25,545 |
| November 10, 2025 | 470.4 | 474.35 | 474.35 | 475 | 470.4 | 33,105 |
| November 07, 2025 | 473.27 | 470.15 | 470.15 | 473.27 | 469.64 | 131,231 |
| November 06, 2025 | 477.5 | 474.08 | 474.08 | 477.51 | 473.95 | 15,685 |
| November 05, 2025 | 473.85 | 477.85 | 477.85 | 477.85 | 472.2 | 48,235 |
| November 04, 2025 | 471.36 | 474.68 | 474.68 | 475.44 | 470.02 | 16,870 |
| November 03, 2025 | 475.1 | 474.45 | 474.45 | 475.66 | 474.45 | 29,452 |
| October 31, 2025 | 478.55 | 476.1 | 476.1 | 478.55 | 474.94 | 63,944 |
| October 30, 2025 | 476.56 | 479.03 | 479.03 | 479.12 | 475.75 | 50,708 |
| October 29, 2025 | 474.5 | 479.8 | 479.8 | 479.89 | 474.5 | 48,320 |
| October 28, 2025 | 475.6 | 476.65 | 476.65 | 476.97 | 473.85 | 40,067 |
| October 27, 2025 | 476.5 | 473.3 | 473.3 | 476.5 | 472.67 | 97,085 |
| October 24, 2025 | 470.5 | 473.15 | 473.15 | 473.15 | 469.45 | 8,479 |
| October 23, 2025 | 470.2 | 470.05 | 470.05 | 470.8 | 468.55 | 26,834 |
| October 22, 2025 | 465.85 | 468.8 | 468.8 | 469.69 | 465.78 | 3,908 |
| October 21, 2025 | 464.45 | 464.65 | 464.65 | 464.65 | 463.33 | 41,514 |
| October 20, 2025 | 460.35 | 462.23 | 462.23 | 462.23 | 459.89 | 36,058 |
| October 17, 2025 | 457.25 | 459.35 | 459.35 | 460.69 | 456.62 | 5,345 |
| October 16, 2025 | 460.5 | 461.65 | 461.65 | 461.65 | 459.6 | 51,423 |
| October 15, 2025 | 462.65 | 461.68 | 461.68 | 462.65 | 461.18 | 12,332 |
| October 14, 2025 | 459.1 | 462.4 | 462.4 | 462.4 | 459.1 | 41,775 |
| October 13, 2025 | 459.33 | 461.05 | 461.05 | 461.05 | 458.81 | 4,085 |
| October 10, 2025 | 461.2 | 458.53 | 458.53 | 463.14 | 458.53 | 11,573 |
| October 09, 2025 | 461.26 | 461.7 | 461.7 | 462.95 | 461.26 | 37,083 |
| October 08, 2025 | 458.6 | 464.85 | 464.85 | 465.7 | 458.6 | 10,959 |
| October 07, 2025 | 461.95 | 461.4 | 461.4 | 462.03 | 460.53 | 4,309 |
| October 06, 2025 | 463.35 | 462.15 | 462.15 | 464 | 461.5 | 7,648 |
| October 03, 2025 | 463.4 | 463.93 | 463.93 | 463.93 | 462.42 | 23,110 |
| October 02, 2025 | 463.28 | 461.15 | 461.15 | 463.28 | 459.88 | 18,715 |