382.00
-4(-1.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 380 | 382 | 382 | 387 | 378 | 221,359 |
| December 03, 2025 | 393 | 386 | 386 | 394 | 382.85 | 285,167 |
| December 02, 2025 | 395 | 385 | 385 | 395 | 385 | 361,575 |
| December 01, 2025 | 387 | 386.5 | 386.5 | 394 | 384.63 | 174,527 |
| November 28, 2025 | 387 | 391.5 | 391.5 | 391.5 | 384 | 403,103 |
| November 27, 2025 | 383.5 | 391 | 391 | 391 | 380.5 | 250,405 |
| November 26, 2025 | 375.39 | 383 | 383 | 383 | 375.39 | 222,231 |
| November 25, 2025 | 376 | 379 | 379 | 379 | 370.78 | 231,283 |
| November 24, 2025 | 383 | 375 | 375 | 383 | 372 | 349,079 |
| November 21, 2025 | 377.09 | 375.5 | 375.5 | 378.96 | 373.5 | 238,812 |
| November 20, 2025 | 371.5 | 382 | 382 | 382.5 | 371.5 | 149,662 |
| November 19, 2025 | 372.5 | 377 | 377 | 377.5 | 371.5 | 253,941 |
| November 18, 2025 | 376.51 | 376 | 376 | 380 | 373 | 359,772 |
| November 17, 2025 | 377.94 | 381.5 | 381.5 | 384 | 375 | 278,000 |
| November 14, 2025 | 382 | 383 | 383 | 383 | 375.91 | 417,315 |
| November 13, 2025 | 382 | 384 | 384 | 386.5 | 382 | 193,011 |
| November 12, 2025 | 385 | 386 | 386 | 386.54 | 383 | 177,731 |
| November 11, 2025 | 381.7 | 385 | 385 | 386.5 | 380.67 | 308,830 |
| November 10, 2025 | 381 | 382.5 | 382.5 | 383 | 379 | 418,694 |
| November 07, 2025 | 382.5 | 381 | 381 | 382.9 | 379.5 | 360,939 |
| November 06, 2025 | 383.5 | 383 | 383 | 383.5 | 376.46 | 246,998 |
| November 05, 2025 | 381.5 | 383.5 | 383.5 | 384 | 377.5 | 212,624 |
| November 04, 2025 | 378.22 | 381.5 | 381.5 | 381.5 | 376 | 426,064 |
| November 03, 2025 | 382 | 382 | 382 | 385.25 | 376.5 | 540,534 |
| October 31, 2025 | 379 | 381 | 381 | 385 | 378.5 | 532,758 |
| October 30, 2025 | 382.49 | 382 | 382 | 387 | 381.5 | 352,181 |
| October 29, 2025 | 382 | 384.5 | 384.5 | 387 | 378 | 299,625 |
| October 28, 2025 | 387 | 385 | 385 | 387 | 382.5 | 241,212 |
| October 27, 2025 | 380 | 385 | 385 | 387 | 380 | 474,935 |
| October 24, 2025 | 385 | 384.5 | 384.5 | 385 | 379.5 | 287,676 |
| October 23, 2025 | 380.21 | 385 | 385 | 385 | 379.5 | 374,344 |
| October 22, 2025 | 383 | 382 | 382 | 384 | 379.14 | 321,684 |
| October 21, 2025 | 377 | 380.5 | 380.5 | 382 | 377 | 455,432 |
| October 20, 2025 | 378 | 380.5 | 380.5 | 381.3 | 376.12 | 471,282 |
| October 17, 2025 | 376.5 | 378 | 378 | 378 | 372.56 | 384,014 |
| October 16, 2025 | 375.5 | 381.5 | 381.5 | 383 | 375.5 | 419,893 |
| October 15, 2025 | 383.5 | 379.5 | 379.5 | 383.5 | 375.5 | 356,492 |
| October 14, 2025 | 375 | 379 | 379 | 382 | 375 | 451,724 |
| October 13, 2025 | 378 | 379.5 | 379.5 | 382.5 | 376 | 399,982 |
| October 10, 2025 | 378.5 | 378 | 378 | 382 | 376 | 361,238 |
| October 09, 2025 | 380.5 | 379 | 379 | 383 | 375.58 | 341,158 |
| October 08, 2025 | 383 | 382 | 382 | 383 | 380.53 | 322,128 |
| October 07, 2025 | 378.5 | 383 | 383 | 383 | 371 | 613,911 |
| October 06, 2025 | 378 | 372 | 372 | 381 | 372 | 398,025 |
| October 03, 2025 | 375.88 | 378 | 378 | 381 | 375.88 | 164,108 |
| October 02, 2025 | 380 | 375.5 | 375.5 | 381 | 375.5 | 234,328 |
| October 01, 2025 | 373 | 379.5 | 379.5 | 379.5 | 373 | 334,701 |
| September 30, 2025 | 377.5 | 378.5 | 378.5 | 379 | 375 | 452,418 |
| September 29, 2025 | 374.36 | 376.5 | 376.5 | 377 | 372.75 | 248,435 |
| September 26, 2025 | 377.5 | 373 | 373 | 377.5 | 371 | 286,792 |
| September 25, 2025 | 377.5 | 371.5 | 371.5 | 377.5 | 370 | 218,624 |
| September 24, 2025 | 377 | 371.5 | 371.5 | 380 | 370 | 246,748 |
| September 23, 2025 | 371 | 372 | 372 | 379.5 | 371 | 314,262 |
| September 22, 2025 | 381 | 373 | 373 | 385.5 | 371.75 | 280,331 |
| September 19, 2025 | 381 | 372 | 372 | 381 | 372 | 413,583 |
| September 18, 2025 | 377 | 377 | 377 | 380 | 375 | 172,781 |
| September 17, 2025 | 374.5 | 377 | 377 | 380 | 374 | 387,185 |
| September 16, 2025 | 372 | 373 | 373 | 380 | 372 | 178,790 |
| September 15, 2025 | 381 | 376.5 | 376.5 | 381 | 372.5 | 211,085 |
| September 12, 2025 | 372.5 | 375 | 375 | 381 | 372 | 255,692 |