400.50
+4(+1.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 397.5 | 400.5 | 400.5 | 403 | 397.5 | 1.18M |
| December 03, 2025 | 396.65 | 396.5 | 396.5 | 397 | 395.77 | 812,263 |
| December 02, 2025 | 396.31 | 396.5 | 396.5 | 398 | 395.82 | 466,973 |
| December 01, 2025 | 396.98 | 397 | 397 | 399.5 | 396 | 357,309 |
| November 28, 2025 | 395.5 | 397 | 397 | 399.5 | 395.5 | 376,258 |
| November 27, 2025 | 395.7 | 397 | 397 | 400 | 393.79 | 505,972 |
| November 26, 2025 | 395 | 396.5 | 396.5 | 397.3 | 391 | 563,390 |
| November 25, 2025 | 396.5 | 398.5 | 398.5 | 398.5 | 393 | 595,065 |
| November 24, 2025 | 392.5 | 395.5 | 395.5 | 396.5 | 391.62 | 914,158 |
| November 21, 2025 | 397.5 | 394.5 | 394.5 | 399.64 | 394.44 | 1.4M |
| November 20, 2025 | 397.43 | 397.5 | 397.5 | 399 | 396.5 | 1.13M |
| November 19, 2025 | 399.5 | 398 | 398 | 401 | 397.5 | 699,490 |
| November 18, 2025 | 397 | 399.5 | 399.5 | 401.5 | 396.06 | 1.11M |
| November 17, 2025 | 400 | 398.5 | 398.5 | 401.53 | 398 | 562,551 |
| November 14, 2025 | 397.5 | 398 | 398 | 401.53 | 393 | 548,119 |
| November 13, 2025 | 400 | 396 | 396 | 400.5 | 396 | 708,249 |
| November 12, 2025 | 402 | 398 | 398 | 402.5 | 397.5 | 399,494 |
| November 11, 2025 | 403 | 403.5 | 403.5 | 406 | 403 | 505,180 |
| November 10, 2025 | 404 | 403.5 | 403.5 | 406 | 403 | 514,041 |
| November 07, 2025 | 405.1 | 403.5 | 403.5 | 406 | 403 | 481,659 |
| November 06, 2025 | 403.74 | 403.5 | 403.5 | 405.75 | 403 | 489,459 |
| November 05, 2025 | 403.96 | 404 | 404 | 405.5 | 403.5 | 613,216 |
| November 04, 2025 | 404 | 403 | 403 | 406.5 | 403 | 908,952 |
| November 03, 2025 | 406 | 406.5 | 406.5 | 406.5 | 403.5 | 497,380 |
| October 31, 2025 | 406.5 | 405 | 405 | 407 | 403 | 686,331 |
| October 30, 2025 | 406.5 | 405.5 | 405.5 | 408 | 403.5 | 595,752 |
| October 29, 2025 | 403.2 | 406 | 406 | 407 | 403.2 | 419,344 |
| October 28, 2025 | 404.75 | 404 | 404 | 406 | 402.5 | 637,381 |
| October 27, 2025 | 405 | 404.5 | 404.5 | 408 | 403.99 | 713,457 |
| October 24, 2025 | 405.5 | 407.5 | 407.5 | 408 | 403.45 | 741,727 |
| October 23, 2025 | 402.5 | 405 | 405 | 406.5 | 402.5 | 488,848 |
| October 22, 2025 | 403.47 | 405 | 405 | 406.5 | 403.47 | 773,810 |
| October 21, 2025 | 403.5 | 403.5 | 403.5 | 405.83 | 401.96 | 885,372 |
| October 20, 2025 | 403.5 | 406 | 406 | 406.11 | 400.5 | 1.26M |
| October 17, 2025 | 400 | 402 | 402 | 404 | 398 | 840,171 |
| October 16, 2025 | 396 | 399 | 399 | 401 | 396 | 955,999 |
| October 15, 2025 | 402.5 | 400 | 400 | 403 | 396.4 | 981,948 |
| October 14, 2025 | 398.5 | 402.5 | 402.5 | 405.5 | 396.22 | 2.09M |
| October 13, 2025 | 396 | 397.5 | 397.5 | 399.5 | 395.5 | 680,892 |
| October 10, 2025 | 400 | 395.5 | 395.5 | 402.5 | 394.5 | 957,277 |
| October 09, 2025 | 401.87 | 400 | 400 | 403.2 | 399.75 | 1.06M |
| October 08, 2025 | 400.44 | 402.5 | 402.5 | 403.5 | 400.44 | 695,540 |
| October 07, 2025 | 395 | 401.5 | 401.5 | 402.5 | 395 | 707,248 |
| October 06, 2025 | 394.58 | 396 | 396 | 398 | 394.58 | 568,172 |
| October 03, 2025 | 395.5 | 396 | 396 | 396.75 | 391.79 | 858,739 |
| October 02, 2025 | 394.21 | 395.5 | 395.5 | 397 | 394 | 611,713 |
| October 01, 2025 | 391.92 | 395 | 395 | 395.5 | 391 | 583,765 |
| September 30, 2025 | 394 | 391.5 | 391.5 | 399.5 | 391.5 | 967,701 |
| September 29, 2025 | 392.5 | 397.5 | 397.5 | 397.5 | 391 | 727,728 |
| September 26, 2025 | 391 | 393 | 393 | 393.5 | 391 | 716,328 |
| September 25, 2025 | 391.53 | 393 | 393 | 394.5 | 390 | 1.46M |
| September 24, 2025 | 393.4 | 391 | 391 | 395 | 391 | 549,438 |
| September 23, 2025 | 391.53 | 392.5 | 392.5 | 395 | 391.5 | 896,259 |
| September 22, 2025 | 394.2 | 392.5 | 392.5 | 394.5 | 391.5 | 596,850 |
| September 19, 2025 | 397 | 393.5 | 393.5 | 397 | 391.38 | 1.41M |
| September 18, 2025 | 391 | 393 | 393 | 394 | 390.5 | 828,922 |
| September 17, 2025 | 391 | 392.5 | 392.5 | 394 | 390.57 | 818,817 |
| September 16, 2025 | 392.6 | 391 | 391 | 394 | 388.5 | 906,874 |
| September 15, 2025 | 394 | 392 | 392 | 394 | 391.06 | 589,806 |
| September 12, 2025 | 393.5 | 392 | 392 | 393.5 | 391 | 634,057 |