505.85
-0.25(-0.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 505.6 | 505.85 | 505.85 | 505.85 | 504.6 | 55,505 |
| December 22, 2025 | 504.3 | 506.1 | 506.1 | 507.1 | 504.2 | 120,617 |
| December 19, 2025 | 507.06 | 506.1 | 506.1 | 507.3 | 506.1 | 51,950 |
| December 18, 2025 | 507.45 | 507.45 | 507.45 | 507.45 | 507.45 | 0 |
| December 17, 2025 | 509.62 | 513.05 | 513.05 | 513.05 | 509.62 | 2,058 |
| December 16, 2025 | 508.4 | 509.25 | 509.25 | 509.25 | 508.4 | 38,784 |
| December 15, 2025 | 507.4 | 507.4 | 507.4 | 507.4 | 507.4 | 0 |
| December 12, 2025 | 504.5 | 510.2 | 510.2 | 510.2 | 504.5 | 56,825 |
| December 11, 2025 | 509.1 | 505.85 | 505.85 | 509.9 | 505.85 | 78,695 |
| December 10, 2025 | 509.2 | 509.25 | 509.25 | 509.25 | 509.1 | 27,603 |
| December 09, 2025 | 505.7 | 507.9 | 507.9 | 507.9 | 505.7 | 16,586 |
| December 08, 2025 | 508.1 | 506.5 | 506.5 | 508.3 | 506.5 | 87,520 |
| December 05, 2025 | 505.6 | 506.7 | 506.7 | 506.7 | 504.14 | 203,757 |
| December 04, 2025 | 507.7 | 506.65 | 506.65 | 507.7 | 506.65 | 8,268 |
| December 03, 2025 | 510.95 | 509.8 | 509.8 | 510.95 | 509.14 | 25,243 |
| December 02, 2025 | 512.73 | 513.45 | 513.45 | 513.45 | 512.73 | 2,820 |
| December 01, 2025 | 516.8 | 514.85 | 514.85 | 516.8 | 514.85 | 23,406 |
| November 28, 2025 | 514.15 | 513.2 | 513.2 | 514.15 | 512.18 | 1,977 |
| November 27, 2025 | 513.48 | 513.7 | 513.7 | 513.7 | 513.48 | 9,740 |
| November 26, 2025 | 519.67 | 514.8 | 514.8 | 519.8 | 514.4 | 63,157 |
| November 25, 2025 | 523.62 | 522.55 | 522.55 | 524.96 | 522.29 | 3,822 |
| November 24, 2025 | 526 | 527.05 | 527.05 | 527.05 | 525.1 | 30,168 |
| November 21, 2025 | 534.4 | 529.25 | 529.25 | 534.4 | 529.25 | 36,356 |
| November 20, 2025 | 522.5 | 524.4 | 524.4 | 524.63 | 519.5 | 33,030 |
| November 19, 2025 | 527.4 | 527.65 | 527.65 | 527.65 | 526.8 | 19,693 |
| November 18, 2025 | 526.5 | 528.65 | 528.65 | 528.65 | 524.8 | 22,714 |
| November 17, 2025 | 513.91 | 518.2 | 518.2 | 518.2 | 513.91 | 34,992 |
| November 14, 2025 | 519.65 | 514.95 | 514.95 | 519.65 | 514.95 | 4,710 |
| November 13, 2025 | 509.95 | 509.95 | 509.95 | 509.95 | 509.95 | 0 |
| November 12, 2025 | 505.96 | 506.5 | 506.5 | 506.9 | 505.96 | 30,786 |
| November 11, 2025 | 510.25 | 510.25 | 510.25 | 510.25 | 510.25 | 0 |
| November 10, 2025 | 514 | 514 | 514 | 514.34 | 514 | 18,000 |
| November 07, 2025 | 520.73 | 524.95 | 524.95 | 523.91 | 520.73 | 2,559 |
| November 06, 2025 | 517.43 | 520.6 | 520.6 | 520.6 | 517.43 | 3,034 |
| November 05, 2025 | 514.3 | 515.2 | 515.2 | 515.2 | 514.3 | 450 |
| November 04, 2025 | 520.9 | 516.95 | 516.95 | 520.9 | 520.9 | 2 |
| November 03, 2025 | 513.05 | 513.05 | 513.05 | 513.05 | 513.05 | 0 |
| October 31, 2025 | 513.6 | 515 | 515 | 515 | 513.6 | 8,283 |
| October 30, 2025 | 513.72 | 512.35 | 512.35 | 514.1 | 512.35 | 972 |
| October 29, 2025 | 512.8 | 512.8 | 512.8 | 512.8 | 512.8 | 0 |
| October 28, 2025 | 509.7 | 511.2 | 511.2 | 511.3 | 509.7 | 11,723 |
| October 27, 2025 | 508.8 | 507.55 | 507.55 | 508.8 | 507.55 | 16,452 |
| October 24, 2025 | 511.69 | 511.65 | 511.65 | 511.69 | 511.21 | 3 |
| October 23, 2025 | 509.75 | 509.75 | 509.75 | 509.75 | 509.75 | 0 |
| October 22, 2025 | 511.15 | 511.15 | 511.15 | 511.15 | 511.15 | 0 |
| October 21, 2025 | 507.4 | 505.8 | 505.8 | 507.4 | 505.8 | 78,601 |
| October 20, 2025 | 510.23 | 506.75 | 506.75 | 511.67 | 506.75 | 4,523 |
| October 17, 2025 | 518.9 | 514.8 | 514.8 | 518.9 | 513.66 | 24,022 |
| October 16, 2025 | 510.25 | 510.25 | 510.25 | 510.25 | 510.25 | 0 |
| October 15, 2025 | 512.9 | 512.9 | 512.9 | 512.9 | 512.9 | 0 |
| October 14, 2025 | 524.6 | 520.95 | 520.95 | 524.6 | 520.95 | 2 |
| October 13, 2025 | 517.35 | 517.35 | 517.35 | 517.35 | 517.35 | 0 |
| October 10, 2025 | 514.3 | 521.4 | 521.4 | 521.4 | 514.14 | 7,778 |
| October 09, 2025 | 511.7 | 511.7 | 511.7 | 511.7 | 511.7 | 0 |
| October 08, 2025 | 507.75 | 507.75 | 507.75 | 507.75 | 507.75 | 0 |
| October 07, 2025 | 512.75 | 512.75 | 512.75 | 512.75 | 512.75 | 0 |
| October 06, 2025 | 511.55 | 511.55 | 511.55 | 511.55 | 511.55 | 0 |
| October 03, 2025 | 511 | 511.05 | 511.05 | 511.1 | 511 | 28,227 |
| October 02, 2025 | 512.3 | 511.1 | 511.1 | 512.3 | 512.3 | 24,691 |
| October 01, 2025 | 524.23 | 516.1 | 516.1 | 524.23 | 516.1 | 2,291 |