414.50
-1.5(-0.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 418.5 | 414.5 | 414.5 | 418.5 | 414.5 | 206,598 |
| December 23, 2025 | 417.5 | 416 | 416 | 419.5 | 415.99 | 459,915 |
| December 22, 2025 | 419.5 | 416 | 416 | 421 | 416 | 443,860 |
| December 19, 2025 | 420.5 | 418 | 418 | 422.5 | 418 | 1.08M |
| December 18, 2025 | 417.5 | 422 | 422 | 422 | 417.5 | 612,390 |
| December 17, 2025 | 421.5 | 418.5 | 418.5 | 421.75 | 417.63 | 1.8M |
| December 16, 2025 | 420 | 419 | 419 | 421.5 | 418 | 561,274 |
| December 15, 2025 | 421.33 | 421.5 | 421.5 | 423.5 | 419.5 | 488,485 |
| December 12, 2025 | 421.18 | 418 | 418 | 423 | 418 | 454,950 |
| December 11, 2025 | 417 | 418.5 | 418.5 | 420 | 416.5 | 500,032 |
| December 10, 2025 | 418.49 | 417 | 417 | 419.5 | 417 | 405,827 |
| December 09, 2025 | 419.5 | 418.5 | 418.5 | 421.5 | 417.5 | 596,800 |
| December 08, 2025 | 422.5 | 418 | 418 | 422.5 | 418 | 629,886 |
| December 05, 2025 | 420.5 | 421 | 421 | 422.9 | 419.99 | 388,568 |
| December 04, 2025 | 419.5 | 420 | 420 | 421 | 418.5 | 553,763 |
| December 03, 2025 | 421.5 | 419 | 419 | 422.5 | 418 | 539,630 |
| December 02, 2025 | 421 | 420 | 420 | 423.1 | 420 | 497,555 |
| December 01, 2025 | 421 | 420.5 | 420.5 | 422.5 | 419.5 | 565,656 |
| November 28, 2025 | 421.58 | 422 | 422 | 422.55 | 420 | 352,751 |
| November 27, 2025 | 420.5 | 420 | 420 | 421.5 | 414.32 | 403,378 |
| November 26, 2025 | 418.5 | 420.5 | 420.5 | 420.5 | 415 | 514,465 |
| November 25, 2025 | 413.5 | 414 | 414 | 415.5 | 410 | 654,153 |
| November 24, 2025 | 415 | 412.5 | 412.5 | 417 | 412.5 | 960,874 |
| November 21, 2025 | 410.5 | 412 | 412 | 420.19 | 407.5 | 810,738 |
| November 20, 2025 | 419 | 416 | 416 | 420 | 414.87 | 457,877 |
| November 19, 2025 | 411.5 | 414 | 414 | 416 | 411.5 | 673,185 |
| November 18, 2025 | 416 | 412.5 | 412.5 | 416.5 | 411.55 | 813,619 |
| November 17, 2025 | 421 | 420 | 420 | 423.5 | 418.5 | 593,088 |
| November 14, 2025 | 425 | 422 | 422 | 427.31 | 419 | 854,871 |
| November 13, 2025 | 435 | 426.5 | 426.5 | 435 | 426.5 | 938,169 |
| November 12, 2025 | 429.5 | 431 | 431 | 433.95 | 426.67 | 678,066 |
| November 11, 2025 | 422 | 428 | 428 | 428.83 | 421 | 898,249 |
| November 10, 2025 | 419 | 420 | 420 | 421.5 | 417.5 | 1.07M |
| 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 |