378.00
-3.5(-0.92%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 381 | 376.5 | 376.5 | 381 | 373 | 215,590 |
| September 10, 2025 | 379 | 375 | 375 | 380.5 | 371.61 | 261,951 |
| September 09, 2025 | 379.18 | 372 | 372 | 381 | 370 | 252,880 |
| September 08, 2025 | 384.5 | 374 | 374 | 387 | 373.37 | 234,239 |
| September 05, 2025 | 379 | 383 | 383 | 388 | 379 | 339,650 |
| September 04, 2025 | 381 | 380 | 380 | 386 | 373 | 324,156 |
| September 03, 2025 | 367.76 | 379 | 379 | 379 | 362 | 417,912 |
| September 02, 2025 | 364 | 366 | 366 | 368 | 356 | 732,836 |
| September 01, 2025 | 373 | 364 | 364 | 373 | 362.94 | 408,296 |
| August 29, 2025 | 370 | 366 | 366 | 376 | 366 | 277,262 |
| August 28, 2025 | 370.53 | 370 | 370 | 376 | 368.62 | 220,533 |
| August 27, 2025 | 375.72 | 372 | 372 | 377 | 363.6 | 411,330 |
| August 26, 2025 | 379 | 374 | 374 | 388 | 374 | 399,627 |
| August 22, 2025 | 380 | 380 | 380 | 389 | 380 | 162,944 |
| August 21, 2025 | 390 | 380 | 380 | 391 | 380 | 156,372 |
| August 20, 2025 | 384 | 389 | 389 | 390 | 377 | 229,337 |
| August 19, 2025 | 387 | 383 | 383 | 387 | 378.39 | 185,236 |
| August 18, 2025 | 392 | 376 | 376 | 392 | 376 | 314,414 |
| August 15, 2025 | 387 | 384 | 384 | 390 | 381 | 172,449 |
| August 14, 2025 | 380 | 385 | 385 | 387 | 376.03 | 827,216 |
| August 13, 2025 | 375.55 | 379 | 379 | 380 | 375 | 281,621 |
| August 12, 2025 | 376.61 | 374 | 374 | 380 | 374 | 264,644 |
| August 11, 2025 | 375 | 376 | 376 | 379 | 370 | 375,195 |
| August 08, 2025 | 371 | 374 | 374 | 374 | 367 | 279,421 |
| August 07, 2025 | 366 | 370 | 370 | 370 | 362.2 | 315,961 |
| August 06, 2025 | 364.31 | 366 | 366 | 366 | 361 | 827,361 |
| August 05, 2025 | 362.5 | 366 | 366 | 366 | 361 | 331,869 |
| August 04, 2025 | 355 | 364 | 364 | 365 | 351 | 638,662 |
| August 01, 2025 | 360 | 357 | 357 | 360 | 355 | 294,162 |
| July 31, 2025 | 352 | 360 | 360 | 361 | 352 | 563,086 |
| July 30, 2025 | 354 | 354 | 354 | 359.78 | 351 | 314,419 |
| July 29, 2025 | 362.32 | 357 | 357 | 365.95 | 352 | 561,883 |
| July 28, 2025 | 363.45 | 358.9 | 358.9 | 365.9 | 358.9 | 434,389 |
| July 25, 2025 | 363 | 363 | 363 | 368 | 358 | 424,044 |