403.85
-6.15(-1.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 404.25 | 403.85 | 403.85 | 410 | 398.5 | 455,273 |
| December 03, 2025 | 410 | 410 | 410 | 410 | 400 | 2.39M |
| December 02, 2025 | 401 | 398 | 398 | 405.2 | 390 | 1.56M |
| December 01, 2025 | 403.1 | 399.5 | 399.5 | 410 | 390 | 2.37M |
| November 28, 2025 | 370 | 377 | 377 | 385 | 365 | 603,777 |
| November 27, 2025 | 364.3 | 373 | 373 | 380 | 355 | 3.88M |
| November 26, 2025 | 362.5 | 362.5 | 362.5 | 370 | 355 | 1.21M |
| November 25, 2025 | 382.5 | 373 | 373 | 385 | 370 | 3.29M |
| November 24, 2025 | 369.9 | 362.65 | 362.65 | 380 | 360 | 4.89M |
| November 21, 2025 | 372.5 | 375 | 375 | 375 | 355 | 577,922 |
| November 20, 2025 | 384 | 375.4 | 375.4 | 390 | 375 | 877,571 |
| November 19, 2025 | 370 | 377 | 377 | 385 | 365 | 1.43M |
| November 18, 2025 | 360 | 370 | 370 | 370 | 355 | 1.68M |
| November 17, 2025 | 375 | 379 | 379 | 385 | 370 | 1.47M |
| November 14, 2025 | 380 | 368.85 | 368.85 | 400 | 365 | 3.39M |
| November 13, 2025 | 404.74 | 397.8 | 397.8 | 420 | 390 | 1.31M |
| November 12, 2025 | 397.5 | 407 | 407 | 410 | 390 | 1.45M |
| November 11, 2025 | 395 | 397.25 | 397.25 | 405 | 390 | 2.63M |
| November 10, 2025 | 375 | 394 | 394 | 395 | 370 | 1.67M |
| November 07, 2025 | 370 | 369 | 369 | 380 | 360 | 674,926 |
| November 06, 2025 | 370 | 370 | 370 | 375 | 355 | 2.02M |
| November 05, 2025 | 353 | 335 | 335 | 365 | 335 | 2.32M |
| November 04, 2025 | 360 | 348.95 | 348.95 | 365 | 345 | 1.09M |
| November 03, 2025 | 363 | 373 | 373 | 373 | 350 | 717,015 |
| October 31, 2025 | 352.5 | 367.5 | 367.5 | 370 | 350 | 1.68M |
| October 30, 2025 | 352 | 355 | 355 | 360 | 340 | 735,895 |
| October 29, 2025 | 344.5 | 354 | 354 | 365 | 330 | 1.78M |
| October 28, 2025 | 342 | 333 | 333 | 350 | 320 | 3.05M |
| October 27, 2025 | 375 | 346 | 346 | 375 | 340 | 2.17M |
| October 24, 2025 | 375 | 373.75 | 373.75 | 390 | 365 | 1.56M |
| October 23, 2025 | 373 | 395 | 395 | 395 | 370 | 1.52M |
| October 22, 2025 | 375 | 375 | 375 | 390 | 365 | 2.29M |
| October 21, 2025 | 408 | 372.5 | 372.5 | 410 | 365 | 3.15M |
| October 20, 2025 | 415 | 400 | 400 | 415 | 395 | 2.39M |
| October 17, 2025 | 426 | 418 | 418 | 435 | 405 | 4.17M |
| October 16, 2025 | 421.5 | 427.85 | 427.85 | 430 | 415 | 1.7M |
| October 15, 2025 | 415 | 420 | 420 | 425 | 410 | 2.14M |
| October 14, 2025 | 410 | 415 | 415 | 420 | 400 | 2.23M |
| October 13, 2025 | 400 | 405 | 405 | 405 | 390 | 1.62M |
| October 10, 2025 | 412 | 393 | 393 | 412 | 385 | 2.74M |
| October 09, 2025 | 402.5 | 402.72 | 402.72 | 405 | 400 | 1.45M |
| October 08, 2025 | 397.5 | 401 | 401 | 405 | 395 | 1.38M |
| October 07, 2025 | 390 | 397.5 | 397.5 | 410.2 | 385 | 2.74M |
| October 06, 2025 | 358.2 | 374 | 374 | 380 | 358.2 | 1.7M |
| October 03, 2025 | 357.5 | 365 | 365 | 365 | 355 | 1.26M |
| October 02, 2025 | 359.49 | 356 | 356 | 365 | 355 | 1.62M |
| October 01, 2025 | 357.55 | 360 | 360 | 370 | 350 | 1.17M |
| September 30, 2025 | 362 | 355 | 355 | 365 | 350 | 2.04M |
| September 29, 2025 | 345 | 360 | 360 | 365 | 340 | 1.27M |
| September 26, 2025 | 335 | 345 | 345 | 345 | 330 | 1.55M |
| September 25, 2025 | 344 | 332 | 332 | 345 | 330 | 2.8M |
| September 24, 2025 | 353.55 | 342 | 342 | 360 | 340 | 1.61M |
| September 23, 2025 | 346.9 | 356 | 356 | 365 | 340 | 1.93M |
| September 22, 2025 | 322.5 | 340 | 340 | 345 | 322.5 | 1.88M |
| September 19, 2025 | 307.67 | 313.3 | 313.3 | 315 | 305 | 2.53M |
| September 18, 2025 | 302.9 | 306 | 306 | 310 | 297.5 | 1.29M |
| September 17, 2025 | 304.45 | 299 | 299 | 310 | 295 | 691,420 |
| September 16, 2025 | 297.5 | 305 | 305 | 310 | 295 | 737,541 |
| September 15, 2025 | 299.95 | 297 | 297 | 305 | 290 | 513,508 |
| September 12, 2025 | 305 | 295 | 295 | 305 | 290 | 681,438 |