449.15
-0.1(-0.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 449 | 449.15 | 449.15 | 449.27 | 447.3 | 472,334 |
| December 03, 2025 | 452.95 | 449.25 | 449.25 | 453 | 449.25 | 88,127 |
| December 02, 2025 | 456.4 | 456.6 | 456.6 | 456.75 | 453.75 | 96,918 |
| December 01, 2025 | 456 | 454.25 | 454.25 | 456 | 453.16 | 142,853 |
| November 28, 2025 | 454.5 | 452.8 | 452.8 | 455 | 452.3 | 465,830 |
| November 27, 2025 | 454.64 | 453.95 | 453.95 | 455.55 | 453.95 | 205,332 |
| November 26, 2025 | 457.75 | 453.6 | 453.6 | 458.75 | 453.6 | 119,626 |
| November 25, 2025 | 466.15 | 462.5 | 462.5 | 466.75 | 461.85 | 155,694 |
| November 24, 2025 | 471.8 | 467.1 | 467.1 | 473.75 | 466.8 | 183,738 |
| November 21, 2025 | 479.1 | 475.9 | 475.9 | 482.3 | 475.9 | 225,387 |
| November 20, 2025 | 466.1 | 468.4 | 468.4 | 468.4 | 461.6 | 142,619 |
| November 19, 2025 | 470.35 | 472.5 | 472.5 | 472.5 | 467.96 | 153,251 |
| November 18, 2025 | 468.98 | 469.9 | 469.9 | 473.72 | 467 | 243,007 |
| November 17, 2025 | 459.21 | 462.4 | 462.4 | 464.28 | 458.67 | 290,342 |
| November 14, 2025 | 463.4 | 460.6 | 460.6 | 466.85 | 460 | 202,274 |
| November 13, 2025 | 454.2 | 457.15 | 457.15 | 458.1 | 454.02 | 100,918 |
| November 12, 2025 | 453.1 | 455.42 | 455.42 | 456.35 | 452.98 | 25,918 |
| November 11, 2025 | 457 | 456.13 | 456.13 | 457.2 | 455.14 | 70,080 |
| November 10, 2025 | 458.65 | 458.75 | 458.75 | 458.95 | 456.55 | 189,061 |
| November 07, 2025 | 462.1 | 466.85 | 466.85 | 467.62 | 461.96 | 189,687 |
| November 06, 2025 | 461.65 | 463.4 | 463.4 | 464.2 | 457.8 | 224,164 |
| November 05, 2025 | 464.6 | 460.45 | 460.45 | 465.15 | 460.45 | 139,715 |
| November 04, 2025 | 459.2 | 460.5 | 460.5 | 462.95 | 458.8 | 200,175 |
| November 03, 2025 | 596.53 | 596.53 | 596.53 | 596.53 | 596.53 | 92,585 |
| October 31, 2025 | 452.1 | 454.75 | 454.75 | 455.5 | 451.95 | 55,544 |
| October 30, 2025 | 448.7 | 452.15 | 452.15 | 454.55 | 448.65 | 315,697 |
| October 29, 2025 | 446.55 | 446.65 | 446.65 | 448.07 | 446.55 | 159,297 |
| October 28, 2025 | 445.6 | 446.45 | 446.45 | 448.11 | 445.6 | 80,733 |
| October 27, 2025 | 447.5 | 446.58 | 446.58 | 447.86 | 446.2 | 137,081 |
| October 24, 2025 | 452.45 | 450.68 | 450.68 | 454.1 | 447.05 | 178,158 |
| October 23, 2025 | 455.19 | 455.38 | 455.38 | 457.05 | 454.91 | 292,050 |
| October 22, 2025 | 453.4 | 455.28 | 455.28 | 455.28 | 453.4 | 88,017 |
| October 21, 2025 | 452.3 | 451.7 | 451.7 | 453.25 | 451.7 | 70,518 |
| October 20, 2025 | 454 | 450.95 | 450.95 | 455.05 | 450.93 | 219,116 |
| October 17, 2025 | 460.55 | 459.7 | 459.7 | 464.05 | 457.29 | 368,212 |
| October 16, 2025 | 453.8 | 454 | 454 | 454.1 | 452 | 176,370 |
| October 15, 2025 | 456.98 | 453.68 | 453.68 | 456.98 | 453.36 | 118,164 |
| October 14, 2025 | 464.13 | 462.75 | 462.75 | 467.55 | 462.17 | 56,804 |
| October 13, 2025 | 458.85 | 459.13 | 459.13 | 461.15 | 457.85 | 165,425 |
| October 10, 2025 | 454.1 | 458.53 | 458.53 | 458.8 | 453.05 | 414,333 |
| October 09, 2025 | 450.8 | 454.65 | 454.35 | 454.65 | 449.9 | 478,286 |
| October 08, 2025 | 452.11 | 449.65 | 449.65 | 452.4 | 449.3 | 151,707 |
| October 07, 2025 | 449.1 | 450.53 | 450.53 | 450.65 | 448.75 | 66,800 |
| October 06, 2025 | 449.15 | 448.23 | 448.23 | 449.79 | 448.15 | 236,395 |
| October 03, 2025 | 449.14 | 447.45 | 447.45 | 449.85 | 447.32 | 137,780 |
| October 02, 2025 | 448.7 | 452.13 | 452.13 | 452.65 | 447.54 | 411,167 |
| October 01, 2025 | 454.85 | 450.6 | 450.6 | 454.94 | 449.95 | 82,564 |
| September 30, 2025 | 454.55 | 454.75 | 454.75 | 455.01 | 453.25 | 27,673 |
| September 29, 2025 | 453.27 | 453.93 | 453.93 | 454.31 | 452.05 | 65,911 |
| September 26, 2025 | 458.84 | 457.55 | 457.55 | 460.18 | 456.1 | 68,738 |
| September 25, 2025 | 454.4 | 460.63 | 460.63 | 461.15 | 454.07 | 471,431 |
| September 24, 2025 | 450.65 | 453.33 | 453.33 | 453.84 | 450.56 | 49,086 |
| September 23, 2025 | 448.1 | 448.83 | 448.83 | 448.92 | 447.8 | 35,920 |
| September 22, 2025 | 452 | 449.9 | 449.9 | 453.4 | 449.8 | 53,776 |
| September 19, 2025 | 453.86 | 453.4 | 453.4 | 453.86 | 451.8 | 129,297 |
| September 18, 2025 | 449.5 | 450.1 | 450.1 | 452.65 | 445.09 | 288,443 |
| September 17, 2025 | 449.4 | 449.48 | 449.48 | 449.53 | 448.4 | 22,457 |
| September 16, 2025 | 448.6 | 449.35 | 449.35 | 449.35 | 447.6 | 150,786 |
| September 15, 2025 | 452.7 | 450.55 | 450.55 | 452.7 | 449.95 | 66,386 |
| September 12, 2025 | 452.85 | 453.48 | 453.48 | 454.22 | 452.58 | 78,968 |