385.00
+1(+0.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 387 | 385 | 385 | 387 | 383.5 | 230,782 |
| December 23, 2025 | 381 | 384 | 384 | 384.5 | 380 | 350,154 |
| December 22, 2025 | 377 | 381 | 381 | 382.5 | 377 | 347,226 |
| December 19, 2025 | 387 | 381.5 | 381.5 | 387 | 381 | 439,427 |
| December 18, 2025 | 385 | 383.5 | 383.5 | 387 | 377 | 622,207 |
| December 17, 2025 | 370 | 376 | 376 | 380.8 | 370 | 1M |
| December 16, 2025 | 370 | 378 | 378 | 378.5 | 366.5 | 415,420 |
| December 15, 2025 | 363 | 366 | 366 | 367 | 358.92 | 946,273 |
| December 12, 2025 | 359 | 363 | 363 | 367 | 357 | 1.59M |
| December 11, 2025 | 356.5 | 355.5 | 355.5 | 358.5 | 352 | 969,706 |
| December 10, 2025 | 350 | 357 | 357 | 357 | 350 | 589,371 |
| December 09, 2025 | 345 | 351.5 | 351.5 | 355.5 | 345 | 656,535 |
| December 08, 2025 | 361 | 346 | 346 | 361 | 344.5 | 581,767 |
| December 05, 2025 | 349.5 | 355.5 | 355.5 | 358 | 348 | 405,714 |
| December 04, 2025 | 345 | 347.5 | 347.5 | 348 | 342 | 113,191 |
| December 03, 2025 | 348 | 343.5 | 343.5 | 348 | 341.5 | 409,403 |
| December 02, 2025 | 342 | 344.5 | 344.5 | 345.5 | 341 | 442,684 |
| December 01, 2025 | 345 | 343.5 | 343.5 | 347 | 340.5 | 122,354 |
| November 28, 2025 | 345.5 | 343.5 | 343.5 | 345.5 | 341 | 133,231 |
| November 27, 2025 | 339 | 343.5 | 343.5 | 346 | 337 | 476,135 |
| November 26, 2025 | 342 | 337 | 337 | 342 | 332.5 | 143,413 |
| November 25, 2025 | 334.5 | 337.5 | 337.5 | 338 | 328.5 | 583,499 |
| November 24, 2025 | 332 | 333.5 | 333.5 | 333.5 | 327.5 | 1.15M |
| November 21, 2025 | 322 | 329 | 329 | 330 | 320 | 1.25M |
| November 20, 2025 | 332.5 | 323 | 323 | 332.5 | 323 | 343,682 |
| November 19, 2025 | 340 | 331 | 331 | 340 | 331 | 4.51M |
| November 18, 2025 | 342 | 332 | 332 | 342 | 331.5 | 356,735 |
| November 17, 2025 | 337 | 342 | 342 | 343 | 334.5 | 847,130 |
| November 14, 2025 | 344.5 | 337 | 337 | 344.5 | 334 | 247,746 |
| November 13, 2025 | 335 | 340.5 | 340.5 | 342.5 | 335 | 1.24M |
| November 12, 2025 | 344 | 336 | 336 | 344 | 334 | 791,687 |
| November 11, 2025 | 340 | 339.5 | 339.5 | 341.5 | 335 | 442,839 |
| November 10, 2025 | 337 | 338.5 | 338.5 | 340.5 | 333.5 | 260,465 |
| November 07, 2025 | 334.5 | 337 | 337 | 338 | 332.5 | 590,809 |
| November 06, 2025 | 333 | 334.5 | 334.5 | 337 | 328.5 | 266,222 |
| November 05, 2025 | 330 | 336 | 336 | 347 | 328.2 | 1.6M |
| November 04, 2025 | 331.5 | 326.5 | 326.5 | 332.5 | 324 | 430,558 |
| November 03, 2025 | 336 | 334.5 | 334.5 | 341 | 332 | 420,979 |
| October 31, 2025 | 345.5 | 339 | 339 | 349.66 | 333.75 | 279,438 |
| October 30, 2025 | 350 | 348 | 348 | 354 | 343 | 555,980 |
| October 29, 2025 | 340 | 343.5 | 343.5 | 348.5 | 340 | 190,265 |
| October 28, 2025 | 363 | 343 | 343 | 363 | 343 | 256,416 |
| October 27, 2025 | 350 | 353.5 | 353.5 | 360 | 350 | 117,893 |
| October 24, 2025 | 355 | 356 | 356 | 357 | 352.5 | 142,381 |
| October 23, 2025 | 355 | 353 | 353 | 355 | 347 | 88,085 |
| October 22, 2025 | 340 | 349 | 349 | 350.75 | 337 | 198,889 |
| October 21, 2025 | 338 | 338.5 | 338.5 | 338.5 | 332 | 210,513 |
| October 20, 2025 | 330 | 336.5 | 336.5 | 338.5 | 330 | 205,905 |
| October 17, 2025 | 339 | 335.5 | 335.5 | 342 | 327 | 641,036 |
| October 16, 2025 | 346 | 342.5 | 342.5 | 348 | 340.5 | 516,707 |
| October 15, 2025 | 356 | 349 | 349 | 357.5 | 347 | 951,896 |
| October 14, 2025 | 355 | 355 | 355 | 358 | 354.5 | 291,104 |
| October 13, 2025 | 353 | 357 | 357 | 358.5 | 351.5 | 170,814 |
| October 10, 2025 | 350 | 353 | 353 | 361.5 | 350 | 221,517 |
| October 09, 2025 | 358.5 | 359 | 359 | 360.5 | 353 | 469,801 |
| October 08, 2025 | 355.5 | 358.5 | 358.5 | 360 | 346.5 | 428,834 |
| October 07, 2025 | 352 | 348 | 348 | 353 | 346 | 310,227 |
| October 06, 2025 | 350 | 352 | 352 | 352 | 347 | 350,622 |
| October 03, 2025 | 346 | 350.5 | 350.5 | 350.5 | 343 | 1.03M |
| October 02, 2025 | 345 | 346 | 346 | 349 | 345 | 119,116 |