327.50
+0.5(+0.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 326.5 | 327.5 | 327.5 | 329 | 320.5 | 462,944 |
| January 13, 2026 | 324 | 327 | 327 | 330.5 | 324 | 605,179 |
| January 12, 2026 | 327 | 325.5 | 325.5 | 329.02 | 323 | 591,014 |
| January 09, 2026 | 328.5 | 328 | 328 | 328.5 | 324 | 474,015 |
| January 08, 2026 | 328.5 | 329.5 | 329.5 | 330 | 324.92 | 757,615 |
| January 07, 2026 | 319 | 327 | 327 | 331 | 315 | 1.12M |
| January 06, 2026 | 311 | 316 | 316 | 318.5 | 310.5 | 1.11M |
| January 05, 2026 | 317.5 | 315 | 315 | 318 | 310.5 | 991,434 |
| January 02, 2026 | 319 | 314.5 | 314.5 | 319.5 | 312 | 300,544 |
| December 31, 2025 | 317.5 | 318.5 | 318.5 | 318.5 | 314.5 | 257,468 |
| December 30, 2025 | 319 | 316.5 | 316.5 | 319 | 313.5 | 203,321 |
| December 29, 2025 | 312.51 | 317 | 317 | 317.5 | 310 | 319,926 |
| December 24, 2025 | 308 | 313 | 313 | 313 | 308 | 103,550 |
| December 23, 2025 | 313.5 | 310.5 | 310.5 | 313.5 | 309.5 | 254,369 |
| December 22, 2025 | 303 | 310.5 | 310.5 | 310.5 | 303 | 464,821 |
| December 19, 2025 | 303 | 310 | 310 | 311 | 303 | 1.16M |
| December 18, 2025 | 305.5 | 309 | 309 | 310.5 | 305.5 | 538,174 |
| December 17, 2025 | 305 | 307 | 307 | 310 | 304.5 | 1.86M |
| December 16, 2025 | 301 | 303 | 303 | 304.5 | 300 | 810,190 |
| December 15, 2025 | 306.5 | 302 | 302 | 306.5 | 301 | 1.28M |
| December 12, 2025 | 304 | 305 | 305 | 308.5 | 304 | 580,904 |
| December 11, 2025 | 304 | 305 | 305 | 306.62 | 303.5 | 1.18M |
| December 10, 2025 | 313 | 303.5 | 303.5 | 313.5 | 301 | 599,638 |
| December 09, 2025 | 309 | 307.5 | 307.5 | 313.15 | 305.5 | 671,003 |
| December 08, 2025 | 313 | 311.5 | 311.5 | 319.5 | 311 | 973,971 |
| December 05, 2025 | 315.5 | 319 | 319 | 323 | 315.5 | 534,338 |
| December 04, 2025 | 317 | 322.5 | 322.5 | 325 | 317 | 683,249 |
| December 03, 2025 | 315.5 | 321.5 | 321.5 | 322 | 315.5 | 463,405 |
| December 02, 2025 | 315 | 318.5 | 318.5 | 321.5 | 315 | 2.52M |
| December 01, 2025 | 319.5 | 317 | 317 | 319.5 | 313 | 622,227 |
| November 28, 2025 | 320 | 319.5 | 319.5 | 323 | 316.5 | 618,687 |
| November 27, 2025 | 318.5 | 321 | 321 | 324.5 | 314.5 | 749,473 |
| November 26, 2025 | 310.5 | 319 | 319 | 321 | 307 | 1.95M |
| November 25, 2025 | 308.5 | 309 | 309 | 310 | 306.5 | 1.45M |
| November 24, 2025 | 309.5 | 306.5 | 306.5 | 311 | 304 | 1.4M |
| November 21, 2025 | 305 | 307 | 307 | 312.5 | 304 | 1.86M |
| November 20, 2025 | 313 | 307 | 307 | 313 | 307 | 1.38M |
| November 19, 2025 | 317 | 306.5 | 306.5 | 317 | 305.5 | 1.75M |
| November 18, 2025 | 312 | 315 | 315 | 323 | 305.5 | 1.44M |
| November 17, 2025 | 325 | 321.5 | 321.5 | 327 | 319.5 | 694,251 |
| November 14, 2025 | 334 | 325 | 325 | 334 | 322.5 | 861,828 |
| November 13, 2025 | 339 | 337 | 337 | 341.5 | 336.5 | 1.99M |
| November 12, 2025 | 342.5 | 340 | 340 | 345 | 339.5 | 467,686 |
| November 11, 2025 | 343 | 344.5 | 344.5 | 344.5 | 341 | 744,297 |
| November 10, 2025 | 339.5 | 341 | 341 | 344 | 339.5 | 308,257 |
| November 07, 2025 | 333 | 340.5 | 340.5 | 344.5 | 328.5 | 764,914 |
| November 06, 2025 | 339 | 339.5 | 339.5 | 345.5 | 338 | 374,995 |
| November 05, 2025 | 336 | 338.5 | 338.5 | 342 | 336 | 927,609 |
| November 04, 2025 | 334.5 | 339.5 | 339.5 | 342.5 | 334.5 | 1M |
| November 03, 2025 | 330 | 335.5 | 335.5 | 339 | 330 | 509,995 |
| October 31, 2025 | 333.06 | 333 | 333 | 337 | 333 | 653,901 |
| October 30, 2025 | 336.5 | 335 | 335 | 338.5 | 332 | 491,606 |
| October 29, 2025 | 338 | 337 | 337 | 343 | 337 | 889,607 |
| October 28, 2025 | 345.5 | 341.5 | 341.5 | 345.5 | 339 | 348,751 |
| October 27, 2025 | 346 | 346 | 346 | 346 | 342 | 425,263 |
| October 24, 2025 | 346 | 345 | 345 | 348.5 | 342.5 | 377,973 |
| October 23, 2025 | 349.5 | 347 | 347 | 349.5 | 344 | 630,029 |
| October 22, 2025 | 348.5 | 347 | 347 | 355 | 342 | 1.72M |
| October 21, 2025 | 344.5 | 341 | 341 | 346 | 338.5 | 410,647 |
| October 20, 2025 | 337.5 | 342.5 | 342.5 | 342.5 | 336.5 | 315,835 |