411.00
-9.4(-2.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 409 | 411 | 411 | 419.6 | 402.02 | 12.04M |
| December 03, 2025 | 412.6 | 420.4 | 420.28 | 423 | 410 | 16.67M |
| December 02, 2025 | 409.4 | 412.4 | 412.28 | 418.4 | 403 | 15.18M |
| December 01, 2025 | 407.4 | 407 | 406.88 | 409.6 | 401.4 | 5.49M |
| November 28, 2025 | 407.2 | 406.8 | 406.8 | 409.2 | 405.4 | 2.81M |
| November 27, 2025 | 397.8 | 407 | 407 | 413.4 | 396.6 | 8.67M |
| November 26, 2025 | 383 | 396.4 | 396.4 | 396.6 | 377.8 | 9.13M |
| November 25, 2025 | 374.2 | 382.2 | 382.2 | 383.2 | 373.6 | 5.03M |
| November 24, 2025 | 377 | 375 | 375 | 381.24 | 370.6 | 5.12M |
| November 21, 2025 | 371.8 | 374.8 | 374.8 | 377.42 | 370 | 2.61M |
| November 20, 2025 | 376.8 | 373 | 373 | 379.4 | 372.2 | 2.12M |
| November 19, 2025 | 380.2 | 375.8 | 375.8 | 384.2 | 368.6 | 4.6M |
| November 18, 2025 | 378.8 | 378.6 | 378.6 | 378.8 | 373.4 | 13.99M |
| November 17, 2025 | 386.8 | 380 | 380 | 387.8 | 379.4 | 1.62M |
| November 14, 2025 | 392.2 | 385.8 | 385.8 | 393 | 382.8 | 18.43M |
| November 13, 2025 | 397.4 | 398 | 398 | 401.8 | 396.6 | 1.68M |
| November 12, 2025 | 401.8 | 397.8 | 397.8 | 402 | 397.8 | 2.3M |
| November 11, 2025 | 400.4 | 401 | 401 | 403.4 | 398.8 | 4.65M |
| November 10, 2025 | 399.8 | 399 | 399 | 402 | 396.22 | 5.43M |
| November 07, 2025 | 399.6 | 399.6 | 399.6 | 400.4 | 394.2 | 3.81M |
| November 06, 2025 | 391.4 | 393.6 | 393.6 | 398.8 | 389.6 | 8.08M |
| November 05, 2025 | 385.4 | 389.8 | 389.8 | 393.4 | 383.8 | 6.15M |
| November 04, 2025 | 375 | 387 | 387 | 387.6 | 373.8 | 3.81M |
| November 03, 2025 | 379.6 | 377.2 | 377.2 | 380.2 | 374.6 | 1.13M |
| October 31, 2025 | 381.4 | 379.6 | 379.6 | 383.8 | 377.8 | 3.88M |
| October 30, 2025 | 382.8 | 382.8 | 382.8 | 385.4 | 379.8 | 3.88M |
| October 29, 2025 | 385 | 385.4 | 385.4 | 387.4 | 382.2 | 3.48M |
| October 28, 2025 | 388 | 384.8 | 384.8 | 388.95 | 380 | 2.55M |
| October 27, 2025 | 390.2 | 389.6 | 389.6 | 390.2 | 384.6 | 3.4M |
| October 24, 2025 | 388.6 | 387.2 | 387.2 | 389.4 | 382.4 | 2.63M |
| October 23, 2025 | 390.2 | 387.2 | 387.2 | 391.2 | 383.4 | 2.39M |
| October 22, 2025 | 380.4 | 389.6 | 389.6 | 390.2 | 379.6 | 4.81M |
| October 21, 2025 | 373 | 377 | 377 | 377.2 | 372.8 | 1.1M |
| October 20, 2025 | 374.2 | 372.6 | 372.6 | 374.2 | 369.6 | 1.64M |
| October 17, 2025 | 374.6 | 372.2 | 372.2 | 374.8 | 367.74 | 1.79M |
| October 16, 2025 | 375.4 | 374.2 | 374.2 | 375.8 | 368.2 | 6.52M |
| October 15, 2025 | 367.4 | 371.4 | 371.4 | 384 | 364.6 | 9.76M |
| October 14, 2025 | 360 | 362.6 | 362.6 | 366.6 | 358.6 | 3.86M |
| October 13, 2025 | 347.6 | 359.4 | 359.4 | 359.4 | 347.2 | 4.32M |
| October 10, 2025 | 351.8 | 347.2 | 347.2 | 354.2 | 347.2 | 2.65M |
| October 09, 2025 | 347.2 | 350.6 | 350.6 | 351.4 | 346.22 | 1.47M |
| October 08, 2025 | 352 | 348 | 348 | 352.2 | 345 | 2.54M |
| October 07, 2025 | 353.4 | 350.8 | 350.8 | 353.41 | 349.8 | 1.7M |
| October 06, 2025 | 356.4 | 354 | 354 | 356.8 | 352.4 | 1.89M |
| October 03, 2025 | 351 | 357.4 | 357.4 | 357.4 | 350.2 | 1.78M |
| October 02, 2025 | 355.6 | 350.8 | 350.8 | 355.6 | 349.76 | 2.68M |
| October 01, 2025 | 348.8 | 354.2 | 354.2 | 354.31 | 346.2 | 3.39M |
| September 30, 2025 | 347 | 348.2 | 348.2 | 348.8 | 343.4 | 2.45M |
| September 29, 2025 | 348.8 | 347.6 | 347.6 | 349.8 | 344.4 | 2.64M |
| September 26, 2025 | 345.6 | 347.4 | 347.4 | 350.6 | 345.6 | 2.5M |
| September 25, 2025 | 345.8 | 346.2 | 346.2 | 350.8 | 345.4 | 5.63M |
| September 24, 2025 | 347.2 | 350 | 350 | 353.4 | 346 | 9.06M |
| September 23, 2025 | 340.4 | 348 | 348 | 351.8 | 339.8 | 10.97M |
| September 22, 2025 | 341 | 341 | 341 | 343.8 | 336.2 | 2.32M |
| September 19, 2025 | 340 | 341.2 | 341.2 | 345.4 | 338 | 8.75M |
| September 18, 2025 | 333 | 341 | 341 | 344 | 331.8 | 9.69M |
| September 17, 2025 | 335 | 335 | 335 | 336.6 | 333.6 | 2.69M |
| September 16, 2025 | 338.6 | 333.4 | 333.4 | 345.2 | 333.4 | 2.42M |
| September 15, 2025 | 333.6 | 338.6 | 338.6 | 338.8 | 331.8 | 3.52M |
| September 12, 2025 | 335.4 | 333.2 | 333.2 | 337.6 | 331.56 | 4.56M |