383.59
+1.0892(+0.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 381 | 382.5 | 382.5 | 384.56 | 381 | 147,221 |
| January 13, 2026 | 379.75 | 382.5 | 382.5 | 385.91 | 379.75 | 191,594 |
| January 12, 2026 | 383.43 | 384.5 | 384.5 | 387.72 | 376.94 | 328,333 |
| January 09, 2026 | 379.5 | 381 | 381 | 384 | 376 | 317,287 |
| January 08, 2026 | 385.5 | 381 | 381 | 385.5 | 379.5 | 218,750 |
| January 07, 2026 | 380.75 | 381.5 | 381.5 | 384.48 | 380.75 | 338,184 |
| January 06, 2026 | 378.5 | 384 | 384 | 385 | 378.5 | 311,308 |
| January 05, 2026 | 385 | 380.5 | 380.5 | 385 | 377.25 | 586,189 |
| January 02, 2026 | 377 | 380 | 380 | 385 | 377 | 160,730 |
| December 31, 2025 | 383.5 | 381 | 381 | 383.5 | 379.45 | 46,634 |
| December 30, 2025 | 382 | 379 | 379 | 382 | 378 | 112,741 |
| December 29, 2025 | 380 | 380 | 380 | 382 | 377.96 | 176,359 |
| December 24, 2025 | 382.21 | 380 | 380 | 383.5 | 378 | 148,310 |
| December 23, 2025 | 375.5 | 377.5 | 377.5 | 380.88 | 375.5 | 249,959 |
| December 22, 2025 | 382.5 | 379 | 379 | 383.5 | 376.35 | 351,280 |
| December 19, 2025 | 385.1 | 380 | 380 | 386.5 | 362.85 | 578,938 |
| December 18, 2025 | 385.49 | 382.5 | 382.5 | 385.5 | 379.5 | 317,744 |
| December 17, 2025 | 384 | 384.5 | 384.5 | 384.5 | 380 | 258,812 |
| December 16, 2025 | 377 | 381.5 | 381.5 | 382 | 377 | 482,364 |
| December 15, 2025 | 385.62 | 382.5 | 382.5 | 387 | 379 | 221,116 |
| December 12, 2025 | 387.42 | 384 | 384 | 390 | 381 | 200,310 |
| December 11, 2025 | 385.75 | 386 | 386 | 386.89 | 381 | 333,149 |
| December 10, 2025 | 382 | 386 | 386 | 387.5 | 381.59 | 359,289 |
| December 09, 2025 | 381.62 | 381 | 381 | 382 | 378.5 | 235,267 |
| December 08, 2025 | 385 | 381 | 381 | 385 | 377.5 | 236,060 |
| December 05, 2025 | 379.55 | 381 | 381 | 386.5 | 379 | 166,053 |
| 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 |