365.00
-5(-1.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 368 | 365 | 365 | 374 | 365 | 240,452 |
| November 06, 2025 | 376 | 370 | 370 | 380 | 370 | 131,632 |
| November 05, 2025 | 375 | 374 | 374 | 379 | 373 | 179,762 |
| November 04, 2025 | 378 | 376 | 376 | 382 | 376 | 594,909 |
| November 03, 2025 | 380 | 380 | 380 | 383 | 378 | 309,772 |
| October 31, 2025 | 376 | 376 | 376 | 381 | 373.76 | 281,155 |
| October 30, 2025 | 375 | 374 | 374 | 378 | 372 | 128,732 |
| October 29, 2025 | 375 | 378 | 378 | 380 | 372 | 181,081 |
| October 28, 2025 | 367.96 | 375 | 375 | 375 | 367.96 | 123,206 |
| October 27, 2025 | 367.25 | 371 | 371 | 372 | 367.25 | 384,034 |
| October 24, 2025 | 369 | 370 | 370 | 370 | 361 | 449,516 |
| October 23, 2025 | 365.62 | 362 | 362 | 365.62 | 362 | 232,787 |
| October 22, 2025 | 364 | 365 | 365 | 368 | 360.83 | 246,455 |
| October 21, 2025 | 359.37 | 363 | 363 | 364 | 359.37 | 260,736 |
| October 20, 2025 | 357.68 | 360 | 360 | 361 | 355 | 150,390 |
| October 17, 2025 | 353 | 356 | 356 | 360 | 352 | 83,244 |
| October 16, 2025 | 359.5 | 362 | 362 | 363 | 356 | 159,969 |
| October 15, 2025 | 360 | 362 | 362 | 364 | 357.51 | 277,950 |
| October 14, 2025 | 357.28 | 360 | 360 | 360 | 351 | 238,096 |
| October 13, 2025 | 356 | 360 | 360 | 360 | 353 | 259,240 |
| October 10, 2025 | 364.75 | 354 | 354 | 365 | 353 | 204,617 |
| October 09, 2025 | 360 | 365 | 365 | 366 | 360 | 87,497 |
| October 08, 2025 | 362.5 | 362 | 362 | 364 | 360 | 476,692 |
| October 07, 2025 | 365 | 363 | 363 | 365 | 360 | 328,674 |
| October 06, 2025 | 364.35 | 364 | 364 | 365 | 359 | 81,251 |
| October 03, 2025 | 362 | 362 | 362 | 364 | 360.8 | 143,919 |
| October 02, 2025 | 361.6 | 362 | 362 | 363 | 360.78 | 151,138 |
| October 01, 2025 | 360.2 | 361 | 361 | 362 | 359.7 | 110,536 |
| September 30, 2025 | 359 | 361 | 361 | 361 | 355.95 | 266,523 |
| September 29, 2025 | 355.62 | 359 | 359 | 359 | 355.62 | 120,825 |
| September 26, 2025 | 365 | 355 | 355 | 365 | 355 | 195,124 |
| September 25, 2025 | 364 | 361 | 361 | 365 | 360.9 | 83,159 |
| September 24, 2025 | 365 | 365 | 365 | 365 | 364 | 355,226 |
| September 23, 2025 | 365.74 | 366 | 366 | 367 | 363 | 329,948 |
| September 22, 2025 | 364.8 | 366 | 366 | 367 | 363.04 | 319,277 |
| September 19, 2025 | 363.97 | 365 | 365 | 365 | 363 | 232,873 |
| September 18, 2025 | 362 | 362 | 362 | 365 | 361.5 | 128,616 |
| September 17, 2025 | 362 | 365 | 365 | 365 | 359 | 257,055 |
| September 16, 2025 | 357 | 361 | 361 | 361 | 357 | 243,768 |
| September 15, 2025 | 358.72 | 358 | 358 | 360 | 355 | 198,065 |
| September 12, 2025 | 355.37 | 357 | 357 | 359 | 354.94 | 385,918 |
| September 11, 2025 | 355.51 | 358 | 358 | 359 | 352 | 238,505 |
| September 10, 2025 | 356 | 357 | 357 | 358 | 354.94 | 275,806 |
| September 09, 2025 | 353 | 352 | 352 | 353 | 349 | 417,656 |
| September 08, 2025 | 351 | 351 | 351 | 352 | 344 | 96,312 |
| September 05, 2025 | 346.9 | 350 | 350 | 351 | 346.9 | 57,785 |
| September 04, 2025 | 347 | 345 | 345 | 349 | 345 | 308,564 |
| September 03, 2025 | 350.31 | 347 | 347 | 350.31 | 346 | 223,251 |
| September 02, 2025 | 353 | 345 | 345 | 353 | 345 | 80,543 |
| September 01, 2025 | 347.56 | 348 | 348 | 350 | 346 | 261,121 |
| August 29, 2025 | 345.82 | 349 | 349 | 352 | 345.82 | 117,201 |
| August 28, 2025 | 348.2 | 349 | 349 | 352 | 342 | 138,907 |
| August 27, 2025 | 350 | 346 | 346 | 351 | 344 | 164,508 |
| August 26, 2025 | 352 | 345 | 345 | 352 | 343 | 148,488 |
| August 22, 2025 | 348 | 348 | 348 | 350 | 346 | 125,448 |
| August 21, 2025 | 347.66 | 348 | 348 | 352 | 345 | 399,279 |
| August 20, 2025 | 351 | 350 | 348.37 | 352 | 346 | 248,204 |
| August 19, 2025 | 348.09 | 350 | 348.37 | 352 | 348 | 398,525 |
| August 18, 2025 | 350.28 | 350 | 350 | 352 | 347 | 66,939 |
| August 15, 2025 | 346.99 | 349 | 349 | 349 | 342 | 253,505 |