442.10
-5.75(-1.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 443 | 447.85 | 447.85 | 448.25 | 439.15 | 33.49M | 
| October 29, 2025 | 433.85 | 441.55 | 441.55 | 442.1 | 433.5 | 23.18M | 
| October 28, 2025 | 432.5 | 433.7 | 433.7 | 437.2 | 430.9 | 20.56M | 
| October 27, 2025 | 435.65 | 436 | 436 | 436.15 | 431.25 | 17.2M | 
| October 24, 2025 | 435.9 | 434.95 | 434.95 | 437.95 | 433.75 | 21.73M | 
| October 23, 2025 | 434.45 | 436.95 | 436.95 | 438.3 | 430.8 | 35.1M | 
| October 22, 2025 | 417.95 | 421.4 | 421.4 | 422.55 | 417.75 | 25.98M | 
| October 21, 2025 | 412.6 | 413.8 | 413.8 | 416.31 | 411.35 | 34.31M | 
| October 20, 2025 | 410.15 | 410.45 | 410.45 | 416.85 | 408.85 | 27.94M | 
| October 17, 2025 | 404.05 | 411.05 | 411.05 | 411.75 | 399.35 | 29.56M | 
| October 16, 2025 | 417.15 | 413.05 | 413.05 | 419.85 | 413.05 | 20.6M | 
| October 15, 2025 | 416.15 | 415.9 | 415.9 | 419.7 | 413.85 | 24.38M | 
| October 14, 2025 | 415.7 | 416.35 | 416.35 | 418.15 | 410.5 | 37.44M | 
| October 13, 2025 | 423.95 | 422 | 422 | 425.6 | 421 | 23.01M | 
| October 10, 2025 | 430 | 420.5 | 420.5 | 432.3 | 420 | 21.81M | 
| October 09, 2025 | 432.8 | 432.6 | 432.6 | 437.4 | 430.75 | 11.31M | 
| October 08, 2025 | 435 | 432.25 | 432.25 | 436.25 | 430.3 | 22.48M | 
| October 07, 2025 | 434.45 | 431.6 | 431.6 | 436.85 | 428.85 | 24.43M | 
| October 06, 2025 | 427.75 | 432.8 | 432.8 | 434.45 | 426.66 | 25.33M | 
| October 03, 2025 | 420.75 | 423.75 | 423.75 | 427.1 | 420.75 | 19.67M | 
| October 02, 2025 | 426.5 | 422.5 | 422.5 | 428.95 | 422.5 | 21.74M | 
| October 01, 2025 | 426.2 | 427.75 | 427.75 | 431.2 | 426.2 | 33.34M | 
| September 30, 2025 | 430.1 | 425.75 | 425.75 | 432.55 | 423.7 | 29.85M | 
| September 29, 2025 | 437.2 | 434.6 | 434.6 | 443.55 | 432.6 | 21.22M | 
| September 26, 2025 | 440.15 | 445.5 | 445.5 | 446.15 | 439.4 | 11.11M | 
| September 25, 2025 | 436.65 | 440.15 | 440.15 | 440.7 | 435.7 | 15.98M | 
| September 24, 2025 | 431 | 438.35 | 438.35 | 439.4 | 427.6 | 22.99M | 
| September 23, 2025 | 425.8 | 431.8 | 431.8 | 434.6 | 424.4 | 24.82M | 
| September 22, 2025 | 421.15 | 424.5 | 424.5 | 425.3 | 419.55 | 16.64M | 
| September 19, 2025 | 426.85 | 420.55 | 420.55 | 427.5 | 420.51 | 56.98M | 
| September 18, 2025 | 419.75 | 425.6 | 425.6 | 426.25 | 418.3 | 22.08M | 
| September 17, 2025 | 421.8 | 419.05 | 419.05 | 422.08 | 416.36 | 17.36M | 
| September 16, 2025 | 420.95 | 421.8 | 421.8 | 421.8 | 415.75 | 22.06M | 
| September 15, 2025 | 421.1 | 419.05 | 419.05 | 423.6 | 416.7 | 104.01M | 
| September 12, 2025 | 420.3 | 420.55 | 420.55 | 426.1 | 419.05 | 25.5M | 
| September 11, 2025 | 427.15 | 424.95 | 424.95 | 430.7 | 422.65 | 15.05M | 
| September 10, 2025 | 419.95 | 423.75 | 423.75 | 425.85 | 419.1 | 18.22M | 
| September 09, 2025 | 418.2 | 422.9 | 422.9 | 426.55 | 417.6 | 18.52M | 
| September 08, 2025 | 420.35 | 417.55 | 417.55 | 423.05 | 413.95 | 16.15M | 
| September 05, 2025 | 424.1 | 415.65 | 415.65 | 426.8 | 414.1 | 23.6M | 
| September 04, 2025 | 425 | 426.9 | 426.9 | 427.6 | 422.9 | 17.27M | 
| September 03, 2025 | 438.1 | 427.35 | 427.35 | 439.85 | 426.5 | 28.44M | 
| September 02, 2025 | 432.5 | 434.2 | 434.2 | 435.9 | 430.4 | 25.82M | 
| September 01, 2025 | 432.75 | 431.05 | 431.05 | 433.7 | 430.4 | 10.71M | 
| August 29, 2025 | 434.8 | 432.1 | 432.1 | 437.5 | 429.56 | 25.39M | 
| August 28, 2025 | 429.75 | 429.1 | 429.1 | 432 | 426.1 | 20.81M | 
| August 27, 2025 | 426.55 | 429.05 | 429.05 | 432.5 | 425.75 | 22.28M | 
| August 26, 2025 | 429.2 | 424.35 | 424.35 | 429.9 | 423 | 36.81M | 
| August 22, 2025 | 421.5 | 423.45 | 423.45 | 427.25 | 420.45 | 17.46M | 
| August 21, 2025 | 420.7 | 419.5 | 419.5 | 422.05 | 417.85 | 11.44M | 
| August 20, 2025 | 418.05 | 418.9 | 418.9 | 421.2 | 414.15 | 25.27M | 
| August 19, 2025 | 418.95 | 420.5 | 420.5 | 422 | 416.9 | 14.06M | 
| August 18, 2025 | 421.7 | 419.45 | 419.45 | 422.85 | 415.55 | 35.45M | 
| August 15, 2025 | 418.3 | 421.4 | 421.4 | 423.1 | 416.4 | 30.07M | 
| August 14, 2025 | 414.5 | 414.05 | 414.05 | 415.95 | 409.5 | 34.59M | 
| August 13, 2025 | 421.25 | 418.35 | 412.19 | 422.1 | 416.75 | 26.12M | 
| August 12, 2025 | 422.95 | 424.05 | 417.81 | 425.6 | 419.95 | 24.97M | 
| August 11, 2025 | 422.9 | 423.5 | 417.27 | 426.5 | 419.55 | 14.44M | 
| August 08, 2025 | 423.75 | 423.2 | 423.2 | 425.85 | 420.7 | 45.06M | 
| August 07, 2025 | 425.05 | 425.75 | 425.75 | 430.7 | 423.5 | 32.71M |