355.50
+8(+2.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 345 | 345.5 | 345.5 | 345.5 | 339.5 | 452,642 |
| September 30, 2025 | 339 | 341 | 341 | 341 | 330.5 | 314,779 |
| September 29, 2025 | 328.5 | 335 | 335 | 335 | 326.5 | 576,476 |
| September 26, 2025 | 332 | 328 | 328 | 332 | 325.5 | 919,415 |
| September 25, 2025 | 322.5 | 328.5 | 328.5 | 329.68 | 322 | 1.07M |
| September 24, 2025 | 315 | 322 | 322 | 323.5 | 312 | 342,976 |
| September 23, 2025 | 304 | 313.5 | 313.5 | 316 | 304 | 1.48M |
| September 22, 2025 | 295 | 305 | 305 | 308 | 295 | 561,293 |
| September 19, 2025 | 293 | 300.5 | 300.5 | 300.5 | 293 | 1M |
| September 18, 2025 | 295 | 300 | 300 | 300.5 | 294.5 | 378,478 |
| September 17, 2025 | 293 | 296 | 296 | 303 | 293 | 846,276 |
| September 16, 2025 | 302.5 | 292 | 292 | 302.5 | 288.5 | 872,220 |
| September 15, 2025 | 293.5 | 301.5 | 301.5 | 303.5 | 289 | 1.59M |