398.50
+0.5(+0.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 397.58 | 398.5 | 398.5 | 399 | 396.81 | 133,206 |
| December 03, 2025 | 397 | 398 | 398 | 399 | 395.9 | 128,298 |
| December 02, 2025 | 394 | 397.5 | 397.5 | 401.61 | 391.02 | 199,351 |
| December 01, 2025 | 390 | 394.5 | 394.5 | 396 | 389 | 185,046 |
| November 28, 2025 | 393 | 395 | 395 | 397 | 382.33 | 139,427 |
| November 27, 2025 | 390 | 392 | 392 | 393 | 386 | 81,875 |
| November 26, 2025 | 384.63 | 389 | 389 | 391 | 382 | 97,828 |
| November 25, 2025 | 383.8 | 383 | 383 | 384 | 382.8 | 66,659 |
| November 24, 2025 | 382.8 | 382 | 382 | 384 | 381 | 46,171 |
| November 21, 2025 | 379 | 381 | 381 | 385.24 | 376 | 54,878 |
| November 20, 2025 | 382.2 | 383 | 383 | 386 | 380.49 | 69,923 |
| November 19, 2025 | 380 | 379 | 379 | 384 | 376.49 | 34,406 |
| November 18, 2025 | 382 | 378 | 378 | 386 | 376 | 88,043 |
| November 17, 2025 | 384.8 | 384.5 | 384.5 | 389 | 380 | 103,598 |
| November 14, 2025 | 384 | 380 | 380 | 387.83 | 379.6 | 128,313 |
| November 13, 2025 | 390 | 385 | 385 | 392 | 385 | 80,122 |
| November 12, 2025 | 387.8 | 387.5 | 387.5 | 391.18 | 385 | 60,682 |
| November 11, 2025 | 389 | 388 | 388 | 390 | 386 | 141,905 |
| November 10, 2025 | 382.5 | 384.5 | 384.5 | 386 | 382.5 | 89,035 |
| November 07, 2025 | 382 | 380 | 380 | 388 | 379 | 78,642 |
| November 06, 2025 | 383.26 | 384.5 | 384.5 | 387 | 382 | 33,777 |
| November 05, 2025 | 385 | 385.5 | 385.5 | 386 | 380 | 85,275 |
| November 04, 2025 | 384.56 | 384 | 384 | 389 | 382.03 | 61,253 |
| November 03, 2025 | 385 | 388 | 388 | 390 | 382.48 | 47,574 |
| October 31, 2025 | 387 | 382 | 382 | 389 | 382 | 120,949 |
| October 30, 2025 | 387.84 | 385 | 385 | 389 | 385 | 96,150 |
| October 29, 2025 | 387 | 386 | 386 | 388 | 384.64 | 80,088 |
| October 28, 2025 | 385.8 | 385.5 | 385.5 | 389 | 383.72 | 90,915 |
| October 27, 2025 | 381 | 382 | 382 | 387 | 379 | 88,911 |
| October 24, 2025 | 376.62 | 381 | 381 | 382.5 | 373 | 82,022 |
| October 23, 2025 | 373.35 | 379 | 379 | 379 | 372 | 58,301 |
| October 22, 2025 | 373.04 | 374 | 374 | 377 | 370 | 75,012 |
| October 21, 2025 | 374 | 372.99 | 372.99 | 377 | 370 | 82,971 |
| October 20, 2025 | 371 | 372 | 372 | 379 | 369 | 304,042 |
| October 17, 2025 | 377 | 378 | 378 | 380.95 | 370 | 166,123 |
| October 16, 2025 | 380.5 | 378.5 | 378.5 | 383 | 378 | 65,629 |
| October 15, 2025 | 377 | 381 | 381 | 382.55 | 377 | 107,351 |
| October 14, 2025 | 378.63 | 379 | 379 | 381 | 375 | 83,308 |
| October 13, 2025 | 375.75 | 378 | 378 | 381 | 374 | 159,898 |
| October 10, 2025 | 380.1 | 381 | 381 | 383 | 378 | 185,750 |
| October 09, 2025 | 384 | 381 | 381 | 384 | 378 | 117,171 |
| October 08, 2025 | 378.95 | 381 | 381 | 383 | 375 | 161,812 |
| October 07, 2025 | 380.93 | 378.5 | 378.5 | 382 | 375.19 | 60,732 |
| October 06, 2025 | 372.95 | 374 | 374 | 385.19 | 372.95 | 93,023 |
| October 03, 2025 | 373.3 | 376 | 376 | 377 | 372 | 109,087 |
| October 02, 2025 | 378.13 | 377 | 377 | 379 | 372 | 64,000 |
| October 01, 2025 | 375 | 379 | 379 | 380 | 371.2 | 71,465 |
| September 30, 2025 | 376.99 | 378 | 378 | 378.03 | 373.58 | 164,710 |
| September 29, 2025 | 373.99 | 374 | 374 | 377 | 369 | 60,378 |
| September 26, 2025 | 370.74 | 374 | 374 | 375 | 368.09 | 238,455 |
| September 25, 2025 | 368.35 | 372 | 372 | 372 | 364 | 65,546 |
| September 24, 2025 | 370 | 364 | 364 | 370 | 364 | 60,409 |
| September 23, 2025 | 367 | 370 | 370 | 371 | 363 | 106,545 |
| September 22, 2025 | 362.45 | 362 | 362 | 368 | 360 | 94,781 |
| September 19, 2025 | 364.5 | 365 | 365 | 367 | 360 | 131,732 |
| September 18, 2025 | 364.5 | 365 | 365 | 367 | 362 | 53,787 |
| September 17, 2025 | 366.56 | 363 | 363 | 367 | 362 | 65,695 |
| September 16, 2025 | 363 | 366 | 366 | 369 | 360 | 71,567 |
| September 15, 2025 | 364.4 | 367 | 367 | 370 | 363 | 88,368 |
| September 12, 2025 | 369 | 366.5 | 366.5 | 369 | 364 | 116,825 |