343.00
+1(+0.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 343.03 | 343 | 343 | 347 | 340 | 120,717 |
| December 03, 2025 | 343 | 342 | 342 | 343 | 335 | 151,340 |
| December 02, 2025 | 335 | 341 | 341 | 349 | 335 | 178,092 |
| December 01, 2025 | 339 | 342 | 342 | 345 | 336.2 | 332,929 |
| November 28, 2025 | 343.32 | 342 | 342 | 349 | 341 | 141,343 |
| November 27, 2025 | 341.27 | 342 | 342 | 344 | 340 | 152,947 |
| November 26, 2025 | 335 | 342 | 342 | 346 | 335 | 124,815 |
| November 25, 2025 | 336 | 342 | 342 | 349 | 331 | 380,108 |
| November 24, 2025 | 330.09 | 335 | 335 | 336 | 330.09 | 258,058 |
| November 21, 2025 | 339 | 332 | 332 | 339 | 330 | 100,616 |
| November 20, 2025 | 329.87 | 336 | 336 | 340 | 328 | 107,508 |
| November 19, 2025 | 339 | 328 | 328 | 340 | 324 | 190,131 |
| November 18, 2025 | 329.04 | 339 | 339 | 340 | 327.06 | 171,457 |
| November 17, 2025 | 336.36 | 338 | 338 | 338 | 322 | 265,044 |
| November 14, 2025 | 336.69 | 338 | 338 | 340 | 333 | 64,068 |
| November 13, 2025 | 340 | 340 | 340 | 344 | 333 | 226,119 |
| November 12, 2025 | 330 | 336 | 336 | 340 | 330 | 77,446 |
| November 11, 2025 | 344 | 340 | 340 | 345 | 337 | 654,561 |
| November 10, 2025 | 337.03 | 342 | 342 | 342 | 331.32 | 91,060 |
| November 07, 2025 | 350 | 337 | 337 | 350 | 337 | 327,804 |
| November 06, 2025 | 360 | 346 | 346 | 360 | 345.84 | 158,214 |
| November 05, 2025 | 350 | 351 | 351 | 354 | 345 | 358,823 |
| November 04, 2025 | 353 | 354 | 354 | 361 | 351.88 | 58,369 |
| November 03, 2025 | 370 | 356 | 356 | 370 | 353 | 175,938 |
| October 31, 2025 | 358 | 354 | 354 | 378 | 352 | 287,655 |
| October 30, 2025 | 355.45 | 359 | 359 | 367.21 | 353 | 77,156 |
| October 29, 2025 | 371.58 | 364 | 364 | 372 | 360 | 62,946 |
| October 28, 2025 | 368.84 | 364 | 364 | 371.49 | 363.95 | 55,525 |
| October 27, 2025 | 368 | 368 | 368 | 379 | 368 | 148,333 |
| October 24, 2025 | 365 | 370 | 370 | 372 | 365 | 106,363 |
| October 23, 2025 | 365 | 369 | 369 | 378 | 365 | 77,921 |
| October 22, 2025 | 369.06 | 378 | 378 | 381.78 | 367 | 76,701 |
| October 21, 2025 | 377.67 | 374.48 | 374.48 | 377.67 | 367 | 27,025 |
| October 20, 2025 | 380.99 | 377 | 377 | 383 | 377 | 18,389 |
| October 17, 2025 | 372 | 384 | 384 | 392 | 372 | 93,433 |
| October 16, 2025 | 392 | 390 | 390 | 394.2 | 386.91 | 744,391 |
| October 15, 2025 | 393.2 | 392 | 392 | 399 | 383.3 | 24,220 |
| October 14, 2025 | 382.63 | 391 | 391 | 399 | 380 | 99,651 |
| October 13, 2025 | 398.28 | 387 | 387 | 404 | 383 | 38,146 |
| October 10, 2025 | 412 | 392 | 392 | 412 | 392 | 29,854 |
| October 09, 2025 | 417.44 | 412 | 412 | 417.5 | 412 | 14,575 |
| October 08, 2025 | 415 | 415 | 415 | 418 | 414.87 | 17,660 |
| October 07, 2025 | 428.88 | 415 | 415 | 428.88 | 413 | 74,300 |
| October 06, 2025 | 418.13 | 422 | 422 | 432 | 418.13 | 65,447 |
| October 03, 2025 | 429 | 429 | 429 | 434 | 421 | 26,325 |
| October 02, 2025 | 423.08 | 426 | 426 | 430 | 423.08 | 30,975 |
| October 01, 2025 | 420 | 426 | 426 | 430 | 419.79 | 25,825 |
| September 30, 2025 | 436 | 422 | 422 | 436 | 418.24 | 31,497 |
| September 29, 2025 | 434 | 420 | 420 | 434 | 419 | 34,589 |
| September 26, 2025 | 432 | 434 | 434 | 440 | 432 | 1.58M |
| September 25, 2025 | 441 | 434 | 434 | 442 | 434 | 398,634 |
| September 24, 2025 | 443.92 | 443 | 443 | 451 | 441 | 39,123 |
| September 23, 2025 | 430 | 443 | 443 | 446 | 430 | 32,056 |
| September 22, 2025 | 439 | 433 | 433 | 439 | 433 | 44,920 |
| September 19, 2025 | 431.21 | 438 | 438 | 440 | 431.21 | 53,654 |
| September 18, 2025 | 430.1 | 435 | 435 | 439 | 430 | 35,326 |
| September 17, 2025 | 441.04 | 431 | 431 | 441.04 | 430 | 157,028 |
| September 16, 2025 | 438 | 435 | 435 | 441.81 | 435 | 33,399 |
| September 15, 2025 | 432.85 | 437 | 437 | 442 | 428.98 | 30,309 |
| September 12, 2025 | 438.2 | 439 | 439 | 442 | 436 | 54,743 |