411.00
+3(+0.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 08, 2024 | 433.9 | 433.9 | 433.9 | 433.9 | 433.9 | 0 |
| March 07, 2024 | 411 | 411 | 411 | 411 | 411 | 0 |
| March 06, 2024 | 408 | 411 | 411 | 413 | 408 | 2,326 |
| March 05, 2024 | 406.17 | 408 | 408 | 409.4 | 406.17 | 2,713 |
| March 04, 2024 | 408 | 412 | 412 | 413.3 | 407.56 | 16,239 |
| March 01, 2024 | 410 | 409 | 409 | 410 | 409 | 27,506 |
| February 29, 2024 | 408.2 | 409 | 409 | 410.65 | 407 | 62,048 |
| February 28, 2024 | 408.98 | 406 | 406 | 409.2 | 406 | 28,722 |
| February 27, 2024 | 406.3 | 410.5 | 410.5 | 411.25 | 406.3 | 21,739 |
| February 26, 2024 | 412 | 408.5 | 408.5 | 412 | 407 | 26,857 |
| February 23, 2024 | 408.1 | 410 | 410 | 410 | 406 | 28,476 |
| February 22, 2024 | 407.16 | 408 | 408 | 410 | 407 | 31,024 |
| February 21, 2024 | 400 | 405 | 405 | 405.52 | 400 | 32,390 |
| February 20, 2024 | 401.28 | 400.5 | 400.5 | 401.28 | 398 | 10,863 |
| February 19, 2024 | 400 | 401 | 401 | 402.7 | 397 | 50,438 |
| February 16, 2024 | 395.81 | 401 | 401 | 402 | 395.81 | 49,961 |
| February 15, 2024 | 398 | 396 | 396 | 398 | 396 | 10,597 |
| February 14, 2024 | 393 | 393 | 393 | 397.5 | 393 | 4,959 |
| February 13, 2024 | 394.13 | 397 | 397 | 397 | 394 | 3,832 |
| February 12, 2024 | 390.5 | 394.5 | 394.5 | 400 | 390.5 | 27,517 |
| February 09, 2024 | 390 | 390 | 390 | 393.52 | 389.5 | 14,308 |
| February 08, 2024 | 390 | 391 | 391 | 398.4 | 390 | 7,954 |
| February 07, 2024 | 398 | 390 | 390 | 404.4 | 390 | 50,567 |
| February 06, 2024 | 390 | 398 | 398 | 406.4 | 390 | 36,793 |
| February 05, 2024 | 388.84 | 387 | 387 | 394 | 387 | 19,204 |
| February 02, 2024 | 398 | 389 | 389 | 398 | 389 | 12,411 |
| February 01, 2024 | 394.24 | 392 | 392 | 398 | 392 | 14,619 |
| January 31, 2024 | 396 | 395 | 395 | 408 | 395 | 37,988 |
| January 30, 2024 | 400 | 398.5 | 398.5 | 400 | 398 | 7,737 |
| January 29, 2024 | 405 | 401 | 401 | 411 | 401 | 2,201 |
| January 26, 2024 | 410 | 406.5 | 406.5 | 410 | 405 | 2,340 |
| January 25, 2024 | 402 | 405 | 405 | 407 | 401 | 374,998 |
| January 24, 2024 | 394.11 | 403 | 403 | 405 | 394.11 | 6,671 |
| January 23, 2024 | 400 | 399 | 399 | 400 | 398 | 4,689 |
| January 22, 2024 | 399.6 | 392 | 392 | 402 | 392 | 9,855 |
| January 19, 2024 | 397.8 | 397 | 397 | 397.8 | 397 | 1,772 |
| January 18, 2024 | 406 | 399 | 399 | 406 | 399 | 3,016 |
| January 17, 2024 | 406 | 402 | 402 | 415 | 400 | 14,241 |
| January 16, 2024 | 410.37 | 409 | 409 | 412 | 408 | 18,069 |
| January 15, 2024 | 409 | 412 | 412 | 419 | 409 | 5,478 |
| January 12, 2024 | 415 | 404 | 404 | 415 | 404 | 3,482 |
| January 11, 2024 | 416 | 413 | 413 | 416 | 412 | 7,482 |
| January 10, 2024 | 413 | 412.5 | 412.5 | 415.5 | 411.8 | 7,909 |
| January 09, 2024 | 412 | 413 | 413 | 413.89 | 412 | 4,494 |
| January 08, 2024 | 414 | 413 | 413 | 420 | 412 | 38,476 |
| January 05, 2024 | 418.55 | 419 | 419 | 420.6 | 417 | 31,089 |
| January 04, 2024 | 419 | 421 | 421 | 421 | 419 | 41,748 |
| January 03, 2024 | 420 | 422 | 422 | 422 | 420 | 8,495 |
| January 02, 2024 | 422 | 421 | 421 | 426 | 417.99 | 53,426 |
| December 29, 2023 | 414 | 426 | 426 | 426 | 414 | 2,369 |
| December 28, 2023 | 416.5 | 414 | 414 | 421 | 409 | 48,132 |
| December 27, 2023 | 412.25 | 410 | 410 | 413 | 409 | 2,887 |
| December 22, 2023 | 416 | 412 | 412 | 416 | 410 | 4,121 |
| December 21, 2023 | 418 | 418 | 418 | 425.05 | 418 | 5,680 |
| December 20, 2023 | 422.56 | 420 | 420 | 434 | 420 | 14,012 |
| December 19, 2023 | 421 | 421 | 421 | 429.68 | 421 | 6,715 |
| December 18, 2023 | 420 | 422 | 422 | 434 | 420 | 2,879 |
| December 15, 2023 | 423.75 | 424 | 424 | 429 | 421.6 | 9,346 |
| December 14, 2023 | 419 | 420 | 420 | 425 | 414 | 32,704 |
| December 13, 2023 | 430 | 409 | 409 | 430.04 | 409 | 24,648 |