524.95
+4.35(+0.84%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 30, 2025 | 524.7 | 523.15 | 523.15 | 524.7 | 523.15 | 7,994 |
| September 29, 2025 | 523.5 | 524.7 | 524.7 | 524.7 | 523.5 | 2 |
| September 26, 2025 | 530.2 | 529.9 | 529.9 | 530.4 | 529 | 15,934 |
| September 25, 2025 | 533.5 | 533.5 | 533.5 | 533.5 | 533.5 | 0 |
| September 24, 2025 | 528.8 | 528.8 | 528.8 | 528.8 | 528.8 | 0 |
| September 23, 2025 | 530.9 | 527.75 | 527.75 | 530.9 | 527.75 | 8,300 |
| September 22, 2025 | 530.5 | 530.85 | 530.85 | 530.85 | 530.5 | 376 |
| September 19, 2025 | 527.79 | 528.35 | 528.35 | 528.35 | 527.79 | 7,856 |
| September 18, 2025 | 528 | 528 | 528 | 528 | 528 | 0 |
| September 17, 2025 | 535.2 | 535.2 | 535.2 | 535.2 | 535.2 | 2 |
| September 16, 2025 | 528.4 | 535.15 | 535.15 | 535.15 | 528.4 | 244 |
| September 15, 2025 | 528.1 | 527.15 | 527.15 | 528.1 | 527.15 | 4 |
| September 12, 2025 | 531.7 | 531.85 | 531.85 | 531.85 | 531.7 | 3,599 |
| September 11, 2025 | 532.1 | 532.1 | 532.1 | 532.1 | 532.1 | 0 |
| September 10, 2025 | 531.31 | 534.85 | 534.85 | 534.85 | 531.31 | 118 |
| September 09, 2025 | 534.9 | 534.15 | 534.15 | 534.9 | 534.15 | 4 |
| September 08, 2025 | 534.95 | 534.95 | 534.95 | 534.95 | 534.95 | 0 |
| September 05, 2025 | 535.3 | 535.3 | 535.3 | 535.3 | 535.3 | 7,742 |
| September 04, 2025 | 539.11 | 536.15 | 536.15 | 539.11 | 536.15 | 127 |
| September 03, 2025 | 540.83 | 539.7 | 539.7 | 540.83 | 539.7 | 867 |
| September 02, 2025 | 532.9 | 532.9 | 532.9 | 532.9 | 532.9 | 146,334 |
| September 01, 2025 | 532.9 | 532.9 | 532.9 | 532.9 | 532.9 | 0 |
| August 29, 2025 | 535.01 | 535.25 | 535.25 | 535.25 | 535.01 | 10,092 |
| August 28, 2025 | 527.1 | 529.3 | 529.3 | 530.9 | 527.1 | 53,985 |
| August 27, 2025 | 530 | 528.5 | 528.5 | 530 | 528.5 | 11,203 |
| August 26, 2025 | 529.3 | 530.85 | 530.85 | 530.85 | 529.3 | 2,000 |
| August 22, 2025 | 521.55 | 521.55 | 521.55 | 521.55 | 521.55 | 0 |
| August 21, 2025 | 525.1 | 524 | 524 | 525.7 | 524 | 62,900 |
| August 20, 2025 | 520 | 523.05 | 523.05 | 523.05 | 520 | 3,318 |
| August 19, 2025 | 521.1 | 520.8 | 520.8 | 521.1 | 520.8 | 17,203 |
| August 18, 2025 | 526.6 | 525.25 | 525.25 | 526.6 | 525.25 | 36,005 |
| August 15, 2025 | 522.65 | 522.65 | 522.65 | 522.65 | 522.65 | 0 |