336.00
-1(-0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 338 | 336 | 336 | 340.38 | 336 | 104,843 |
| December 04, 2025 | 335 | 337 | 337 | 340.58 | 335 | 206,305 |
| December 03, 2025 | 340 | 339 | 339 | 342.41 | 337 | 116,019 |
| December 02, 2025 | 341.8 | 339 | 339 | 344 | 339 | 154,858 |
| December 01, 2025 | 338 | 340 | 340 | 343.59 | 338 | 132,924 |
| November 28, 2025 | 341 | 342 | 342 | 343.62 | 337 | 133,887 |
| November 27, 2025 | 337 | 340.5 | 340.5 | 343.72 | 336.11 | 124,918 |
| November 26, 2025 | 334 | 336 | 336 | 337 | 332.03 | 98,220 |
| November 25, 2025 | 330.1 | 332.5 | 332.5 | 332.5 | 328.09 | 320,247 |
| November 24, 2025 | 331.1 | 330 | 330 | 332 | 329 | 79,375 |
| November 21, 2025 | 324.56 | 329.5 | 329.5 | 331 | 324.51 | 194,421 |
| November 20, 2025 | 332.15 | 330 | 330 | 332.15 | 328.12 | 70,783 |
| November 19, 2025 | 328 | 328 | 328 | 331 | 327.75 | 136,883 |
| November 18, 2025 | 328 | 329.5 | 329.5 | 331 | 327.64 | 56,783 |
| November 17, 2025 | 334 | 334 | 334 | 335 | 332 | 92,711 |
| November 14, 2025 | 335.53 | 333 | 333 | 335.53 | 330 | 65,726 |
| November 13, 2025 | 342.75 | 338 | 338 | 342.75 | 338 | 89,331 |
| November 12, 2025 | 340.5 | 341.5 | 341.5 | 343 | 338.23 | 9,524 |
| November 11, 2025 | 340.5 | 342 | 342 | 342 | 337.63 | 60,581 |
| November 10, 2025 | 340 | 338.5 | 338.5 | 340 | 335.49 | 132,601 |
| November 07, 2025 | 335.32 | 334 | 334 | 335.32 | 333.16 | 62,609 |
| November 06, 2025 | 336 | 337 | 337 | 338.55 | 334.24 | 33,200 |
| November 05, 2025 | 335 | 338.5 | 338.5 | 339 | 335 | 109,243 |
| November 04, 2025 | 338 | 337 | 337 | 338 | 334 | 83,338 |
| November 03, 2025 | 339 | 339 | 339 | 342 | 337 | 123,453 |
| October 31, 2025 | 340 | 337 | 337 | 342 | 337 | 69,777 |
| October 30, 2025 | 344 | 342 | 342 | 345 | 340.63 | 53,027 |
| October 29, 2025 | 343.75 | 345 | 345 | 346 | 342.64 | 172,642 |
| October 28, 2025 | 347 | 343 | 343 | 347 | 341 | 315,193 |
| October 27, 2025 | 341.3 | 344 | 344 | 345 | 340 | 64,324 |
| October 24, 2025 | 341 | 343.5 | 343.5 | 343.5 | 338.13 | 79,245 |
| October 23, 2025 | 338 | 342 | 342 | 342 | 335 | 49,360 |
| October 22, 2025 | 332 | 338 | 338 | 339.5 | 332 | 84,884 |
| October 21, 2025 | 329 | 334 | 334 | 336 | 329 | 135,264 |
| October 20, 2025 | 328 | 333 | 333 | 335 | 328 | 103,899 |
| October 17, 2025 | 329 | 334 | 334 | 337 | 326 | 44,551 |
| October 16, 2025 | 338 | 336 | 336 | 338 | 333.85 | 46,665 |
| October 15, 2025 | 341 | 340 | 340 | 341 | 334.95 | 23,582 |
| October 14, 2025 | 338.75 | 338 | 338 | 338.75 | 334 | 68,375 |
| October 13, 2025 | 339 | 338 | 338 | 340 | 335 | 77,195 |
| October 10, 2025 | 335 | 334.5 | 334.5 | 340.1 | 334 | 132,565 |
| October 09, 2025 | 343 | 340.5 | 340.5 | 343 | 337 | 71,260 |
| October 08, 2025 | 338.95 | 340 | 340 | 342 | 338 | 88,076 |
| October 07, 2025 | 343 | 339.5 | 339.5 | 343 | 337 | 34,887 |
| October 06, 2025 | 340.5 | 338 | 338 | 341 | 338 | 78,785 |
| October 03, 2025 | 338 | 340 | 340 | 341.78 | 338 | 50,735 |
| October 02, 2025 | 338 | 339 | 339 | 341.4 | 338 | 40,290 |
| October 01, 2025 | 334 | 342 | 342 | 344 | 334 | 708,485 |
| September 30, 2025 | 333 | 337 | 337 | 337 | 332.43 | 32,616 |
| September 29, 2025 | 330 | 333 | 333 | 336 | 330 | 91,462 |
| September 26, 2025 | 333 | 330 | 330 | 333 | 330 | 119,277 |
| September 25, 2025 | 331 | 332 | 332 | 332 | 329.12 | 26,394 |
| September 24, 2025 | 331 | 332 | 332 | 332 | 330 | 75,773 |
| September 23, 2025 | 334 | 333 | 333 | 336 | 332 | 171,682 |
| September 22, 2025 | 331.04 | 333 | 333 | 334 | 330.2 | 107,647 |
| September 19, 2025 | 332 | 331 | 331 | 334.96 | 331 | 56,347 |
| September 18, 2025 | 333 | 332 | 332 | 337 | 332 | 25,191 |
| September 17, 2025 | 331 | 333 | 333 | 333 | 328 | 142,985 |
| September 16, 2025 | 332 | 332 | 332 | 334 | 330.35 | 154,092 |
| September 15, 2025 | 334 | 333 | 333 | 337 | 332 | 77,344 |