511.00
-17(-3.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 527 | 511 | 511 | 531.28 | 506 | 2.31M |
| November 06, 2025 | 552.5 | 528 | 528 | 557 | 524 | 1.6M |
| November 05, 2025 | 551 | 551.5 | 551.5 | 556.5 | 544 | 1.44M |
| November 04, 2025 | 570.5 | 556 | 556 | 573 | 551.5 | 1.19M |
| November 03, 2025 | 591.5 | 580 | 580 | 595.5 | 577 | 1.11M |
| October 31, 2025 | 597.5 | 589.5 | 589.5 | 601 | 589.5 | 2.02M |
| October 30, 2025 | 600.5 | 597 | 597 | 603 | 588.5 | 1.12M |
| October 29, 2025 | 585 | 593 | 593 | 601 | 584.8 | 3.85M |
| October 28, 2025 | 539.5 | 574 | 574 | 577.5 | 533 | 2.63M |
| October 27, 2025 | 537 | 540 | 540 | 547.5 | 535 | 1.04M |
| October 24, 2025 | 522 | 527 | 527 | 528.5 | 517 | 891,727 |
| October 23, 2025 | 530 | 525 | 525 | 534.5 | 521 | 1.11M |
| October 22, 2025 | 528.5 | 520 | 520 | 537 | 520 | 1.16M |
| October 21, 2025 | 531.5 | 528.5 | 528.5 | 537.5 | 518 | 4.58M |
| October 20, 2025 | 532.5 | 531.5 | 531.5 | 541.5 | 527 | 1.22M |
| October 17, 2025 | 559 | 529 | 529 | 559.5 | 529 | 3.91M |
| October 16, 2025 | 575 | 573 | 573 | 581.5 | 569 | 1.04M |
| October 15, 2025 | 579 | 573 | 573 | 585 | 573 | 1.07M |
| October 14, 2025 | 586 | 575 | 575 | 590 | 564.08 | 1.41M |
| October 13, 2025 | 566.5 | 586.5 | 586.5 | 587 | 562 | 1.06M |
| October 10, 2025 | 555.5 | 565 | 565 | 571.75 | 552.5 | 1.48M |
| October 09, 2025 | 560 | 557 | 557 | 570 | 554.5 | 2.07M |
| October 08, 2025 | 576.5 | 561 | 561 | 576.5 | 552.5 | 1.93M |
| October 07, 2025 | 580 | 578 | 578 | 587.5 | 576.5 | 1.31M |
| October 06, 2025 | 575 | 583 | 583 | 583 | 563 | 1.56M |
| October 03, 2025 | 580.5 | 585.5 | 585.5 | 587 | 580.5 | 1.17M |
| October 02, 2025 | 585 | 581.5 | 581.5 | 591.5 | 577.36 | 2.07M |
| October 01, 2025 | 565 | 581 | 581 | 585 | 564.5 | 1.14M |
| September 30, 2025 | 581 | 570.5 | 570.5 | 581 | 564 | 3.1M |
| September 29, 2025 | 580 | 580.5 | 580.5 | 582.5 | 564.25 | 1.7M |
| September 26, 2025 | 579 | 581 | 581 | 588 | 575 | 2.24M |
| September 25, 2025 | 567 | 570.5 | 570.5 | 578.5 | 560.5 | 7.35M |
| September 24, 2025 | 565 | 591.5 | 591.5 | 593.5 | 560 | 2.9M |
| September 23, 2025 | 564 | 567.5 | 567.5 | 579.5 | 560.5 | 2.31M |
| September 22, 2025 | 542 | 564 | 564 | 564.5 | 542 | 1.86M |
| September 19, 2025 | 524.5 | 531.5 | 531.5 | 537 | 524.5 | 1.54M |
| September 18, 2025 | 535 | 524.5 | 524.5 | 536.5 | 524.5 | 1.25M |
| September 17, 2025 | 535.5 | 535 | 535 | 539 | 522 | 1.04M |
| September 16, 2025 | 542 | 539 | 539 | 563 | 539 | 4.16M |
| September 15, 2025 | 519.5 | 519 | 519 | 524.5 | 513.5 | 1.43M |
| September 12, 2025 | 522.5 | 525 | 525 | 533 | 520 | 1.15M |
| September 11, 2025 | 519.5 | 522 | 522 | 527.5 | 517 | 705,869 |
| September 10, 2025 | 540.5 | 517.5 | 517.5 | 543 | 513.38 | 1.59M |
| September 09, 2025 | 542 | 542 | 542 | 548.5 | 539.5 | 1.49M |
| September 08, 2025 | 527.5 | 541.5 | 541.5 | 545.66 | 526 | 964,793 |
| September 05, 2025 | 532 | 524.5 | 524.5 | 535.1 | 518 | 750,266 |
| September 04, 2025 | 538 | 532 | 532 | 542 | 527.44 | 903,930 |
| September 03, 2025 | 525 | 535 | 535 | 539.5 | 524.5 | 1.83M |
| September 02, 2025 | 523.5 | 523.5 | 523.5 | 525 | 509 | 839,641 |
| September 01, 2025 | 514 | 526 | 526 | 527.5 | 507.5 | 716,947 |
| August 29, 2025 | 502 | 516.5 | 516.5 | 524.5 | 500.5 | 2.29M |
| August 28, 2025 | 486.4 | 487.4 | 487.4 | 493 | 482 | 774,805 |
| August 27, 2025 | 492.4 | 487.4 | 487.4 | 502 | 483.6 | 1.4M |
| August 26, 2025 | 486.2 | 492.8 | 492.8 | 500 | 486.2 | 2.23M |
| August 22, 2025 | 467.2 | 484.8 | 484.8 | 491.2 | 466.2 | 1.71M |
| August 21, 2025 | 472.2 | 466 | 466 | 472.2 | 462.2 | 1.66M |
| August 20, 2025 | 478 | 472.2 | 472.2 | 478.2 | 467.4 | 1.27M |
| August 19, 2025 | 503 | 479.2 | 479.2 | 506 | 479.2 | 1.1M |
| August 18, 2025 | 501 | 504.5 | 504.5 | 512.5 | 501 | 540,529 |
| August 15, 2025 | 491 | 497 | 497 | 498.6 | 488.6 | 448,555 |