411.50
-0.5(-0.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 408.63 | 411.5 | 411.5 | 415 | 402 | 61,880 |
| December 03, 2025 | 406.44 | 412 | 412 | 412.8 | 394 | 30,850 |
| December 02, 2025 | 397 | 403 | 403 | 410 | 395 | 55,303 |
| December 01, 2025 | 404 | 406 | 406 | 411 | 391 | 71,349 |
| November 28, 2025 | 403.47 | 400.5 | 400.5 | 405.43 | 392 | 73,830 |
| November 27, 2025 | 396.3 | 404 | 404 | 405.39 | 396.3 | 37,544 |
| November 26, 2025 | 392.62 | 395.5 | 395.5 | 400 | 391 | 20,271 |
| November 25, 2025 | 386.78 | 391.5 | 391.5 | 396 | 382.01 | 72,706 |
| November 24, 2025 | 385.51 | 389 | 389 | 396 | 384 | 51,457 |
| November 21, 2025 | 395.02 | 386 | 386 | 397 | 384 | 31,815 |
| November 20, 2025 | 396 | 396.5 | 396.5 | 398.03 | 392 | 36,767 |
| November 19, 2025 | 390.1 | 386 | 386 | 396 | 386 | 28,510 |
| November 18, 2025 | 383.34 | 386 | 386 | 389 | 380 | 27,387 |
| November 17, 2025 | 390.45 | 388 | 388 | 396 | 388 | 19,870 |
| November 14, 2025 | 393.4 | 384 | 384 | 397 | 384 | 67,868 |
| November 13, 2025 | 397.44 | 394 | 394 | 399 | 386 | 31,682 |
| November 12, 2025 | 392.94 | 399 | 399 | 399.25 | 389.44 | 113,965 |
| November 11, 2025 | 386.85 | 390 | 390 | 394 | 383 | 460,305 |
| November 10, 2025 | 381.89 | 386.5 | 386.5 | 387.25 | 381.08 | 65,167 |
| November 07, 2025 | 386.6 | 382 | 382 | 387 | 382 | 74,099 |
| November 06, 2025 | 385.05 | 384.5 | 384.5 | 387 | 381 | 81,908 |
| November 05, 2025 | 380.35 | 381.5 | 381.5 | 381.5 | 378 | 61,038 |
| November 04, 2025 | 381.56 | 380 | 380 | 381.56 | 378 | 41,225 |
| November 03, 2025 | 368 | 380 | 380 | 380 | 364 | 126,262 |
| October 31, 2025 | 374.4 | 377 | 377 | 377 | 373 | 127,604 |
| October 30, 2025 | 367.59 | 374.4 | 374.4 | 380 | 367.59 | 118,115 |
| October 29, 2025 | 372 | 375 | 375 | 380 | 361 | 54,644 |
| October 28, 2025 | 365.96 | 371 | 371 | 374 | 364.25 | 32,747 |
| October 27, 2025 | 364 | 366 | 366 | 370 | 360 | 51,760 |
| October 24, 2025 | 362 | 365 | 365 | 368 | 362 | 110,844 |
| October 23, 2025 | 363.56 | 360 | 360 | 363.56 | 353 | 17,139 |
| October 22, 2025 | 359 | 358 | 358 | 372 | 352 | 18,755 |
| October 21, 2025 | 359.36 | 356 | 356 | 360 | 352 | 23,309 |
| October 20, 2025 | 353.83 | 357.5 | 357.5 | 360 | 353.83 | 70,852 |
| October 17, 2025 | 354.37 | 357 | 357 | 360 | 351 | 44,193 |
| October 16, 2025 | 354.24 | 358 | 358 | 360 | 351 | 89,512 |
| October 15, 2025 | 359.88 | 358 | 358 | 366 | 353.4 | 45,797 |
| October 14, 2025 | 375 | 358 | 358 | 375 | 354.54 | 78,172 |
| October 13, 2025 | 361.25 | 362.5 | 362.5 | 375 | 360 | 46,841 |
| October 10, 2025 | 370 | 364 | 364 | 377 | 361 | 45,451 |
| October 09, 2025 | 358 | 368 | 368 | 377 | 358 | 14,373 |
| October 08, 2025 | 365 | 376 | 376 | 380 | 365 | 29,747 |
| October 07, 2025 | 373.89 | 367 | 367 | 380 | 367 | 36,298 |
| October 06, 2025 | 367.46 | 377.5 | 377.5 | 384 | 365 | 26,554 |
| October 03, 2025 | 377.82 | 372.5 | 372.5 | 380 | 366 | 85,650 |
| October 02, 2025 | 371.81 | 375 | 375 | 380 | 368 | 46,520 |
| October 01, 2025 | 377.68 | 375 | 375 | 380 | 372 | 31,340 |
| September 30, 2025 | 373 | 378 | 378 | 380 | 365 | 124,957 |
| September 29, 2025 | 372.57 | 372 | 372 | 384 | 369 | 23,574 |
| September 26, 2025 | 379 | 374 | 374 | 380 | 372 | 42,321 |
| September 25, 2025 | 367 | 376 | 376 | 380 | 367 | 15,751 |
| September 24, 2025 | 366.5 | 373 | 373 | 379 | 364.74 | 26,326 |
| September 23, 2025 | 372.67 | 377 | 377 | 383 | 367.77 | 39,661 |
| September 22, 2025 | 363.65 | 370 | 370 | 373 | 360 | 127,691 |
| September 19, 2025 | 371.62 | 366 | 366 | 380 | 360 | 77,138 |
| September 18, 2025 | 377 | 371 | 371 | 377 | 363 | 42,183 |
| September 17, 2025 | 371 | 367 | 367 | 379 | 362 | 76,205 |
| September 16, 2025 | 368.93 | 375 | 375 | 376 | 368.93 | 20,814 |
| September 15, 2025 | 367.59 | 373 | 373 | 375 | 366.29 | 41,350 |
| September 12, 2025 | 361.88 | 367 | 367 | 368 | 351 | 20,182 |