329.20
+4.7(+1.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 322 | 324.5 | 324.5 | 327 | 317.5 | 557,150 |
| January 12, 2026 | 326 | 322 | 322 | 326 | 319.5 | 193,353 |
| January 09, 2026 | 320 | 325 | 325 | 326 | 318 | 409,949 |
| January 08, 2026 | 320 | 318.5 | 320 | 322 | 311 | 367,019 |
| January 07, 2026 | 320 | 317 | 317 | 320 | 311.5 | 369,152 |
| January 06, 2026 | 315 | 319.5 | 319.5 | 319.5 | 310.5 | 535,205 |
| January 05, 2026 | 312 | 311 | 311 | 312 | 302.54 | 605,965 |
| January 02, 2026 | 311 | 302.5 | 302.5 | 313 | 299.98 | 281,048 |
| December 31, 2025 | 301 | 310 | 310 | 311.5 | 298.43 | 356,316 |
| December 30, 2025 | 312 | 302 | 302 | 316 | 301 | 561,483 |
| December 29, 2025 | 319 | 308.5 | 308.5 | 321.5 | 306.5 | 286,647 |
| December 24, 2025 | 320 | 314 | 314 | 320 | 314 | 90,224 |
| December 23, 2025 | 327 | 316 | 316 | 327 | 315 | 304,851 |
| December 22, 2025 | 309 | 320 | 320 | 324 | 297 | 837,220 |
| December 19, 2025 | 317 | 306.5 | 306.5 | 325.5 | 306.5 | 2.23M |
| December 18, 2025 | 316 | 318.5 | 318.5 | 329 | 312.5 | 351,889 |
| December 17, 2025 | 319.5 | 317 | 317 | 325 | 316 | 302,895 |
| December 16, 2025 | 327.5 | 320 | 320 | 334 | 319.5 | 197,638 |
| December 15, 2025 | 336.5 | 330 | 330 | 339.5 | 326.5 | 183,229 |
| December 12, 2025 | 350 | 335 | 335 | 350 | 332 | 453,015 |
| December 11, 2025 | 336.5 | 347.5 | 347.5 | 348 | 333.5 | 527,337 |
| December 10, 2025 | 349 | 335.5 | 335.5 | 349 | 335.5 | 110,690 |
| December 09, 2025 | 343.04 | 342.5 | 342.5 | 347.5 | 338.39 | 127,794 |
| December 08, 2025 | 350 | 340.5 | 340.5 | 353 | 337.5 | 182,829 |
| December 05, 2025 | 358 | 351 | 351 | 359.5 | 346 | 208,904 |
| December 04, 2025 | 346.5 | 353 | 353 | 354.5 | 346 | 363,058 |
| December 03, 2025 | 341 | 343.5 | 343.5 | 352 | 340.5 | 137,808 |
| December 02, 2025 | 350 | 341.5 | 341.5 | 350 | 340 | 184,322 |
| December 01, 2025 | 358 | 345 | 345 | 358 | 328.67 | 459,915 |
| November 28, 2025 | 347 | 357 | 357 | 358.5 | 345.86 | 371,436 |
| November 27, 2025 | 342 | 347 | 347 | 348.5 | 338.5 | 272,228 |
| November 26, 2025 | 340 | 341.5 | 341.5 | 343 | 336 | 169,465 |
| November 25, 2025 | 329 | 338 | 338 | 340.5 | 323 | 338,631 |
| November 24, 2025 | 320 | 323 | 323 | 326.5 | 316.5 | 3.68M |
| November 21, 2025 | 320 | 322 | 322 | 327 | 310.39 | 212,813 |
| November 20, 2025 | 325.5 | 321 | 321 | 336.5 | 319.5 | 327,744 |
| November 19, 2025 | 324.5 | 328 | 328 | 334 | 322 | 217,263 |
| November 18, 2025 | 339.5 | 324 | 324 | 339.5 | 319 | 375,666 |
| November 17, 2025 | 324 | 332.5 | 332.5 | 339.5 | 321 | 332,096 |
| November 14, 2025 | 320.5 | 324 | 324 | 324 | 310 | 543,173 |
| November 13, 2025 | 313 | 316.5 | 316.5 | 318 | 307.5 | 753,631 |
| November 12, 2025 | 313 | 307.5 | 307.5 | 313 | 306 | 224,504 |
| November 11, 2025 | 307 | 308.5 | 308.5 | 313 | 302 | 241,673 |
| November 10, 2025 | 315 | 304.5 | 304.5 | 315.5 | 304.5 | 359,684 |
| November 07, 2025 | 303 | 304 | 304 | 306 | 297 | 462,038 |
| November 06, 2025 | 315 | 305 | 305 | 315 | 304 | 330,318 |
| November 05, 2025 | 312 | 309 | 309 | 314.5 | 301 | 490,248 |
| November 04, 2025 | 322 | 314.5 | 314.5 | 322 | 314 | 586,846 |
| November 03, 2025 | 330.5 | 320 | 320 | 339.5 | 320 | 408,931 |
| October 31, 2025 | 327 | 327.5 | 327.5 | 335 | 323 | 216,878 |
| October 30, 2025 | 345.5 | 326 | 326 | 345.5 | 325 | 532,798 |
| October 29, 2025 | 340 | 339 | 339 | 344.5 | 337 | 242,699 |
| October 28, 2025 | 339 | 340 | 340 | 340 | 334 | 167,220 |
| October 27, 2025 | 340.5 | 337.5 | 337.5 | 341.5 | 332.5 | 162,065 |
| October 24, 2025 | 348 | 338 | 338 | 348 | 334.73 | 198,408 |
| October 23, 2025 | 340.5 | 340.5 | 340.5 | 346 | 335.5 | 309,629 |
| October 22, 2025 | 328 | 332 | 332 | 333 | 322.5 | 785,554 |
| October 21, 2025 | 340 | 328 | 328 | 340 | 320 | 410,648 |
| October 20, 2025 | 330.5 | 331.5 | 331.5 | 336.5 | 325 | 296,543 |
| October 17, 2025 | 337 | 325 | 325 | 337 | 320 | 345,897 |