322.50
+1(+0.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 330 | 337.5 | 337.5 | 337.5 | 330 | 908,576 |
| October 16, 2025 | 334 | 336.5 | 336.5 | 336.5 | 330 | 545,379 |
| October 15, 2025 | 330 | 331 | 331 | 334.98 | 324.5 | 875,021 |
| October 14, 2025 | 325.5 | 331.5 | 331.5 | 333.5 | 325.31 | 2.87M |
| October 13, 2025 | 312.5 | 329 | 329 | 330 | 312.5 | 536,897 |
| October 10, 2025 | 318.5 | 315 | 315 | 320 | 313.5 | 498,094 |
| October 09, 2025 | 313 | 318.5 | 318.5 | 321 | 313 | 300,856 |
| October 08, 2025 | 326 | 320 | 320 | 326 | 318.48 | 636,362 |
| October 07, 2025 | 326.5 | 324.5 | 324.5 | 327.5 | 321.5 | 885,181 |
| October 06, 2025 | 329 | 327 | 327 | 329.5 | 322 | 559,111 |
| October 03, 2025 | 316 | 329 | 329 | 331.5 | 316 | 496,164 |
| October 02, 2025 | 320 | 323 | 323 | 323.5 | 319.96 | 461,063 |
| October 01, 2025 | 318.5 | 321 | 321 | 321.5 | 316 | 479,801 |
| September 30, 2025 | 311 | 318.5 | 318.5 | 321 | 311 | 859,408 |
| September 29, 2025 | 315 | 315 | 315 | 315 | 311 | 382,016 |
| September 26, 2025 | 311 | 312.5 | 312.5 | 313.5 | 308.81 | 507,960 |
| September 25, 2025 | 311 | 309.5 | 309.5 | 314 | 308.5 | 266,773 |
| September 24, 2025 | 314.5 | 314 | 314 | 315 | 311 | 436,462 |
| September 23, 2025 | 311 | 312 | 312 | 316.6 | 308.5 | 927,712 |
| September 22, 2025 | 310 | 308 | 308 | 310 | 302 | 398,095 |
| September 19, 2025 | 306 | 308.5 | 308.5 | 308.5 | 303 | 3.1M |
| September 18, 2025 | 305.5 | 306.5 | 306.5 | 307.5 | 302.5 | 484,296 |
| September 17, 2025 | 301.5 | 304.5 | 304.5 | 304.5 | 300.5 | 656,897 |
| September 16, 2025 | 305 | 301.5 | 301.5 | 308.5 | 299.5 | 1.72M |
| September 15, 2025 | 303.5 | 304 | 304 | 307 | 300 | 665,782 |
| September 12, 2025 | 303.5 | 303 | 303 | 306 | 301.5 | 465,896 |