405.50
+1(+0.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 404.76 | 405.5 | 405.5 | 406.5 | 403 | 504,495 |
| December 03, 2025 | 404 | 404.5 | 404.5 | 404.5 | 399.93 | 662,784 |
| December 02, 2025 | 397.8 | 401 | 401 | 403.62 | 397 | 449,473 |
| December 01, 2025 | 398 | 400 | 400 | 400 | 397.2 | 514,049 |
| November 28, 2025 | 401 | 400.5 | 400.5 | 401.5 | 399.22 | 510,202 |
| November 27, 2025 | 394.97 | 400.5 | 400.5 | 401 | 393 | 559,685 |
| November 26, 2025 | 398 | 402 | 402 | 402 | 395.9 | 562,791 |
| November 25, 2025 | 393.2 | 395 | 395 | 396.5 | 392 | 590,943 |
| November 24, 2025 | 392.5 | 391.5 | 391.5 | 394 | 391.5 | 792,234 |
| November 21, 2025 | 390.02 | 391 | 391 | 393 | 387.5 | 383,711 |
| November 20, 2025 | 391.53 | 393 | 393 | 395 | 391 | 516,597 |
| November 19, 2025 | 393.41 | 390 | 390 | 395 | 390 | 432,512 |
| November 18, 2025 | 398 | 393 | 393 | 398 | 392.03 | 794,826 |
| November 17, 2025 | 402 | 399.5 | 399.5 | 402.5 | 398.54 | 534,192 |
| November 14, 2025 | 402.5 | 402 | 402 | 402.55 | 396.65 | 703,628 |
| November 13, 2025 | 410 | 405.5 | 405.5 | 411.5 | 405.5 | 746,364 |
| November 12, 2025 | 407.36 | 410 | 410 | 412.6 | 407 | 738,367 |
| November 11, 2025 | 402.5 | 407 | 407 | 407 | 402.5 | 794,764 |
| November 10, 2025 | 398.3 | 401.5 | 401.5 | 403 | 398 | 581,601 |
| November 07, 2025 | 399.16 | 397 | 397 | 402 | 394.5 | 586,511 |
| November 06, 2025 | 402.3 | 399.5 | 399.5 | 403.5 | 398.69 | 504,066 |
| November 05, 2025 | 396 | 400.5 | 400.5 | 401.6 | 396 | 589,474 |
| November 04, 2025 | 398.28 | 395.5 | 395.5 | 399 | 393.68 | 591,467 |
| November 03, 2025 | 400.5 | 398.5 | 398.5 | 402.5 | 398.5 | 608,431 |
| October 31, 2025 | 403.5 | 399 | 399 | 403.5 | 399 | 425,236 |
| October 30, 2025 | 404.18 | 401 | 401 | 405 | 401 | 700,840 |
| October 29, 2025 | 405 | 404 | 404 | 406 | 403 | 509,803 |
| October 28, 2025 | 403.49 | 405 | 405 | 405.5 | 402.11 | 502,410 |
| October 27, 2025 | 402.5 | 403 | 403 | 404.3 | 399.5 | 526,511 |
| October 24, 2025 | 399 | 402.5 | 402.5 | 402.5 | 398.1 | 532,565 |
| October 23, 2025 | 399.5 | 397 | 397 | 399.5 | 395.5 | 1.03M |
| October 22, 2025 | 394.03 | 397 | 397 | 400.5 | 394 | 547,391 |
| October 21, 2025 | 391.88 | 394 | 394 | 395.5 | 390.51 | 477,282 |
| October 20, 2025 | 393.94 | 391.5 | 391.5 | 396 | 391.5 | 422,688 |
| October 17, 2025 | 398 | 390 | 390 | 398 | 384.78 | 956,117 |
| October 16, 2025 | 402.45 | 397.5 | 397.5 | 403.5 | 396.5 | 758,456 |
| October 15, 2025 | 403.32 | 401.5 | 401.5 | 406.5 | 400 | 471,682 |
| October 14, 2025 | 400.5 | 401.5 | 401.5 | 403 | 399.25 | 1.31M |
| October 13, 2025 | 398.63 | 402.5 | 402.5 | 403 | 398.63 | 853,272 |
| October 10, 2025 | 402.51 | 398 | 398 | 403.5 | 397.5 | 688,648 |
| October 09, 2025 | 404 | 403 | 403 | 406 | 402.5 | 830,987 |
| October 08, 2025 | 404.5 | 404.5 | 404.5 | 406 | 403.54 | 605,125 |
| October 07, 2025 | 405.44 | 404.5 | 404.5 | 406.5 | 403.5 | 888,300 |
| October 06, 2025 | 405 | 405.5 | 405.5 | 406 | 403.46 | 589,530 |
| October 03, 2025 | 400 | 405 | 405 | 406.08 | 399.8 | 809,449 |
| October 02, 2025 | 398.5 | 400.5 | 400.5 | 401.5 | 397.48 | 809,886 |
| October 01, 2025 | 394 | 399 | 399 | 400 | 392.25 | 898,782 |
| September 30, 2025 | 389.5 | 395 | 395 | 395 | 389 | 619,367 |
| September 29, 2025 | 388 | 391 | 391 | 391 | 386 | 620,398 |
| September 26, 2025 | 382 | 387 | 387 | 387.91 | 382 | 417,967 |
| September 25, 2025 | 385.25 | 383 | 383 | 386.5 | 382 | 484,865 |
| September 24, 2025 | 384.5 | 385 | 385 | 387 | 383.75 | 513,773 |
| September 23, 2025 | 386.5 | 386 | 386 | 387.5 | 384.5 | 586,995 |
| September 22, 2025 | 384.3 | 385 | 385 | 385.5 | 382.43 | 979,474 |
| September 19, 2025 | 384 | 385.5 | 385.5 | 385.5 | 383 | 837,509 |
| September 18, 2025 | 382 | 382.5 | 382.5 | 384 | 381.45 | 630,987 |
| September 17, 2025 | 380.5 | 382 | 382 | 382.5 | 378.05 | 525,738 |
| September 16, 2025 | 381.5 | 378 | 378 | 383.5 | 378 | 382,922 |
| September 15, 2025 | 383.5 | 382.5 | 382.5 | 384.11 | 380.05 | 758,102 |
| September 12, 2025 | 377 | 380 | 380 | 382.5 | 377 | 403,712 |