373.50
+4(+1.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 370 | 373.5 | 373.5 | 374.88 | 367.05 | 1.82M |
| December 03, 2025 | 364 | 369.5 | 369.5 | 369.5 | 364 | 1.2M |
| December 02, 2025 | 364 | 366 | 366 | 368.5 | 363.5 | 738,715 |
| December 01, 2025 | 365 | 365 | 365 | 366 | 362.5 | 1.65M |
| November 28, 2025 | 365 | 365 | 365 | 365 | 359.5 | 727,079 |
| November 27, 2025 | 359 | 362.5 | 362.5 | 364.5 | 356 | 821,202 |
| November 26, 2025 | 351.5 | 358.5 | 358.5 | 358.5 | 347.5 | 1.28M |
| November 25, 2025 | 352.16 | 351 | 351 | 354.5 | 349.5 | 1.2M |
| November 24, 2025 | 350.5 | 349.5 | 349.5 | 355 | 349.5 | 1.22M |
| November 21, 2025 | 347.5 | 352.5 | 352.5 | 353.5 | 347 | 880,129 |
| November 20, 2025 | 353.5 | 351 | 351 | 355 | 349.5 | 1.47M |
| November 19, 2025 | 362 | 357.5 | 350.77 | 364.5 | 356 | 2.62M |
| November 18, 2025 | 360.5 | 363 | 356.17 | 363 | 357 | 1.85M |
| November 17, 2025 | 362.5 | 361.5 | 354.7 | 364 | 358.42 | 1.05M |
| November 14, 2025 | 360 | 361 | 361 | 363.5 | 356.71 | 985,407 |
| November 13, 2025 | 368.5 | 363 | 363 | 369 | 362 | 1.26M |
| November 12, 2025 | 363 | 368 | 368 | 369.9 | 363 | 836,281 |
| November 11, 2025 | 359.5 | 365 | 365 | 365 | 357.93 | 2.67M |
| November 10, 2025 | 356.5 | 354.5 | 354.5 | 357 | 352.5 | 1.08M |
| November 07, 2025 | 356 | 352.5 | 352.5 | 356.5 | 352.5 | 866,238 |
| November 06, 2025 | 356 | 354.5 | 354.5 | 358 | 353.5 | 734,202 |
| November 05, 2025 | 357 | 356.5 | 356.5 | 358.5 | 354 | 1.3M |
| November 04, 2025 | 354 | 357 | 357 | 357 | 351.5 | 1.51M |
| November 03, 2025 | 360 | 355 | 355 | 360 | 355 | 1.13M |
| October 31, 2025 | 355.5 | 358 | 358 | 359.5 | 354.28 | 1.19M |
| October 30, 2025 | 360.5 | 356.5 | 356.5 | 360.5 | 355.05 | 1.09M |
| October 29, 2025 | 360 | 358.5 | 358.5 | 362.5 | 358.5 | 1.73M |
| October 28, 2025 | 360 | 359.5 | 359.5 | 361.5 | 358.5 | 1.01M |
| October 27, 2025 | 360.5 | 361 | 361 | 362.5 | 358.5 | 974,435 |
| October 24, 2025 | 362 | 361 | 361 | 362 | 356.5 | 1.15M |
| October 23, 2025 | 362.5 | 361 | 361 | 365.5 | 359.5 | 1.45M |
| October 22, 2025 | 360 | 364 | 364 | 367 | 357 | 963,895 |
| October 21, 2025 | 358.21 | 359.5 | 359.5 | 359.5 | 356.5 | 562,515 |
| October 20, 2025 | 354.62 | 357.5 | 357.5 | 358 | 353.5 | 682,093 |
| October 17, 2025 | 355 | 354.5 | 354.5 | 356.2 | 350.5 | 1.22M |
| October 16, 2025 | 356 | 355.5 | 355.5 | 358 | 353 | 894,738 |
| October 15, 2025 | 359 | 356 | 356 | 359 | 352.5 | 874,731 |
| October 14, 2025 | 352 | 358 | 358 | 358.5 | 351.5 | 806,056 |
| October 13, 2025 | 353.5 | 353.5 | 353.5 | 355.79 | 352 | 695,391 |
| October 10, 2025 | 356.5 | 351 | 351 | 356.5 | 350.5 | 645,418 |
| October 09, 2025 | 352 | 352.5 | 352.5 | 355 | 351.5 | 558,224 |
| October 08, 2025 | 355.5 | 353 | 353 | 358 | 351.5 | 700,104 |
| October 07, 2025 | 358 | 355 | 355 | 361 | 355 | 823,773 |
| October 06, 2025 | 362 | 359.5 | 359.5 | 362.5 | 358 | 550,033 |
| October 03, 2025 | 360.5 | 361.5 | 361.5 | 363.5 | 359.18 | 628,170 |
| October 02, 2025 | 361 | 361 | 361 | 362.5 | 359 | 465,516 |
| October 01, 2025 | 360.8 | 359.5 | 359.5 | 361.5 | 358.5 | 1.02M |
| September 30, 2025 | 354.5 | 361.5 | 361.5 | 361.5 | 353 | 1.84M |
| September 29, 2025 | 350.63 | 355.5 | 355.5 | 355.5 | 348.75 | 1.41M |
| September 26, 2025 | 350.5 | 349 | 349 | 352.5 | 348 | 546,445 |
| September 25, 2025 | 350.5 | 349.5 | 349.5 | 351.5 | 348 | 592,956 |
| September 24, 2025 | 349.55 | 350 | 350 | 352 | 349 | 1.88M |
| September 23, 2025 | 351 | 351 | 351 | 354 | 349.5 | 1.08M |
| September 22, 2025 | 351 | 350.5 | 350.5 | 353 | 349.15 | 716,590 |
| September 19, 2025 | 354.5 | 351 | 351 | 354.5 | 349 | 2.15M |
| September 18, 2025 | 355 | 352.5 | 352.5 | 356 | 352 | 968,572 |
| September 17, 2025 | 354.5 | 354.5 | 354.5 | 355 | 352 | 516,417 |
| September 16, 2025 | 354 | 352.5 | 352.5 | 357.5 | 351 | 682,368 |
| September 15, 2025 | 355 | 355 | 355 | 358 | 350.5 | 1M |
| September 12, 2025 | 352.96 | 352.5 | 352.5 | 355 | 352 | 444,781 |