415.00
-5(-1.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 419 | 415 | 415 | 423 | 415 | 1.17M |
| November 06, 2025 | 423 | 420 | 420 | 424 | 419.5 | 1.25M |
| November 05, 2025 | 420 | 424 | 424 | 424.5 | 419.27 | 1.02M |
| November 04, 2025 | 421 | 422.5 | 422.5 | 423.5 | 417.5 | 828,901 |
| November 03, 2025 | 426.5 | 424.5 | 424.5 | 428 | 424.5 | 939,842 |
| October 31, 2025 | 428.5 | 426 | 426 | 428.5 | 426 | 1.26M |
| October 30, 2025 | 427.5 | 427.5 | 427.5 | 429.5 | 425.9 | 639,102 |
| October 29, 2025 | 432.5 | 429 | 429 | 433.5 | 429 | 688,572 |
| October 28, 2025 | 430 | 431 | 431 | 432.27 | 428 | 1.07M |
| October 27, 2025 | 428 | 429 | 429 | 432.5 | 428 | 792,122 |
| October 24, 2025 | 430 | 430 | 430 | 431.5 | 428.2 | 786,335 |
| October 23, 2025 | 427 | 429 | 429 | 430 | 425.5 | 1.09M |
| October 22, 2025 | 425.5 | 427.5 | 427.5 | 429.5 | 425.25 | 927,652 |
| October 21, 2025 | 426.5 | 426.5 | 426.5 | 428 | 425 | 508,777 |
| October 20, 2025 | 423 | 426 | 426 | 426.5 | 421.5 | 654,885 |
| October 17, 2025 | 422.5 | 421.5 | 421.5 | 423.5 | 418 | 987,339 |
| October 16, 2025 | 419 | 423 | 423 | 424.5 | 418.75 | 692,645 |
| October 15, 2025 | 416.5 | 420.5 | 420.5 | 420.5 | 415.68 | 1.07M |
| October 14, 2025 | 412 | 413.5 | 413.5 | 414.5 | 409 | 1.22M |
| October 13, 2025 | 416 | 412.5 | 412.5 | 418.22 | 412.5 | 949,892 |
| October 10, 2025 | 421.84 | 416.5 | 416.5 | 423 | 414.38 | 1.1M |
| October 09, 2025 | 422.5 | 423 | 423 | 424 | 420 | 1.06M |
| October 08, 2025 | 417 | 422.5 | 422.5 | 422.5 | 414.9 | 1.42M |
| October 07, 2025 | 417 | 417.5 | 417.5 | 417.5 | 414.5 | 1.22M |
| October 06, 2025 | 418 | 417 | 417 | 418 | 412.5 | 1.09M |
| October 03, 2025 | 413.5 | 417.5 | 417.5 | 417.5 | 407.76 | 754,059 |
| October 02, 2025 | 413 | 413 | 413 | 417 | 410 | 759,444 |
| October 01, 2025 | 408 | 410 | 410 | 410.5 | 407 | 996,895 |
| September 30, 2025 | 410 | 405.5 | 405.5 | 410 | 405.5 | 2.07M |
| September 29, 2025 | 408.5 | 408 | 408 | 409.95 | 407 | 924,500 |
| September 26, 2025 | 406.5 | 406.5 | 406.5 | 410.91 | 405.68 | 673,784 |
| September 25, 2025 | 409.5 | 404.5 | 404.5 | 409.5 | 403.9 | 700,688 |
| September 24, 2025 | 414 | 408 | 408 | 414 | 408 | 808,250 |
| September 23, 2025 | 409.5 | 412 | 412 | 414 | 409.5 | 616,811 |
| September 22, 2025 | 412 | 410 | 410 | 412 | 408 | 517,114 |
| September 19, 2025 | 410.5 | 409.5 | 409.5 | 413.03 | 407.92 | 760,098 |
| September 18, 2025 | 407.5 | 410 | 410 | 411 | 407.5 | 881,612 |
| September 17, 2025 | 407.5 | 406 | 406 | 409 | 405 | 835,356 |
| September 16, 2025 | 411 | 407 | 407 | 412 | 407 | 652,314 |
| September 15, 2025 | 409 | 410 | 410 | 411 | 407.24 | 904,821 |
| September 12, 2025 | 407.5 | 407.5 | 407.5 | 409 | 405 | 952,481 |
| September 11, 2025 | 403 | 407 | 407 | 407.3 | 402.5 | 1.37M |
| September 10, 2025 | 407 | 407.5 | 403.6 | 410 | 402.92 | 1.59M |
| September 09, 2025 | 408 | 405.5 | 401.62 | 408 | 404.5 | 437,835 |
| September 08, 2025 | 403.5 | 406 | 402.11 | 406.5 | 403.5 | 589,551 |
| September 05, 2025 | 405 | 404.5 | 404.5 | 407.2 | 404 | 951,408 |
| September 04, 2025 | 402.5 | 404.5 | 404.5 | 404.5 | 399.98 | 862,543 |
| September 03, 2025 | 401 | 401.5 | 401.5 | 402.5 | 398.83 | 801,910 |
| September 02, 2025 | 405 | 398.5 | 398.5 | 405 | 398.5 | 664,997 |
| September 01, 2025 | 406.5 | 404 | 404 | 406.5 | 402.93 | 768,958 |
| August 29, 2025 | 408 | 404 | 404 | 408 | 404 | 481,660 |
| August 28, 2025 | 405.03 | 407 | 407 | 408.5 | 404.5 | 654,605 |
| August 27, 2025 | 405.5 | 407 | 407 | 407 | 403.46 | 619,935 |
| August 26, 2025 | 405 | 405.5 | 405.5 | 408 | 403 | 636,540 |
| August 22, 2025 | 406.5 | 410.5 | 410.5 | 411.65 | 404.86 | 561,732 |
| August 21, 2025 | 408 | 406.5 | 406.5 | 408 | 403.5 | 508,295 |
| August 20, 2025 | 402.5 | 408 | 408 | 408 | 402.5 | 599,628 |
| August 19, 2025 | 402.5 | 405 | 405 | 406 | 402 | 648,316 |
| August 18, 2025 | 400.6 | 403 | 403 | 404 | 398 | 808,928 |
| August 15, 2025 | 399.61 | 400.5 | 400.5 | 403 | 396.12 | 532,962 |