396.00
+10(+2.59%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 396 | 396 | 396 | 396 | 386 | 367,423 |
| December 03, 2025 | 363 | 386 | 386 | 388.5 | 350.5 | 986,435 |
| December 02, 2025 | 374.5 | 364.5 | 364.5 | 375 | 362.5 | 492,747 |
| December 01, 2025 | 366 | 374.5 | 374.5 | 386.5 | 366 | 526,905 |
| November 28, 2025 | 375 | 370.5 | 370.5 | 375 | 366 | 254,954 |
| November 27, 2025 | 350 | 366.5 | 366.5 | 369.5 | 350 | 212,427 |
| November 26, 2025 | 375 | 367 | 367 | 375 | 363.5 | 224,147 |
| November 25, 2025 | 360.5 | 368.5 | 368.5 | 369.5 | 359 | 293,455 |
| November 24, 2025 | 358 | 358 | 358 | 359 | 352 | 694,439 |
| November 21, 2025 | 361.5 | 357.5 | 357.5 | 367 | 355.5 | 358,111 |
| November 20, 2025 | 368 | 370 | 370 | 376 | 363 | 479,490 |
| November 19, 2025 | 370 | 364 | 364 | 370 | 362.5 | 652,919 |
| November 18, 2025 | 360.5 | 363.5 | 363.5 | 367.5 | 358.5 | 1.2M |
| November 17, 2025 | 350 | 368.5 | 368.5 | 370 | 350 | 425,423 |
| November 14, 2025 | 359 | 362.5 | 362.5 | 363 | 351.5 | 591,211 |
| November 13, 2025 | 350 | 358.5 | 358.5 | 362 | 350 | 1.12M |
| November 12, 2025 | 373 | 357 | 357 | 373 | 357 | 791,362 |
| November 11, 2025 | 360 | 363 | 363 | 366 | 357.5 | 1.25M |
| November 10, 2025 | 364 | 360 | 360 | 364 | 351 | 878,980 |
| November 07, 2025 | 364 | 350.5 | 350.5 | 364 | 350.5 | 376,834 |
| November 06, 2025 | 356.5 | 356.5 | 356.5 | 364 | 356.5 | 445,890 |
| November 05, 2025 | 342.5 | 361 | 361 | 361 | 342.5 | 461,944 |
| November 04, 2025 | 356.5 | 351 | 351 | 358 | 347 | 373,088 |
| November 03, 2025 | 342.5 | 358.5 | 358.5 | 359.5 | 340.5 | 488,404 |
| October 31, 2025 | 344 | 341.5 | 341.5 | 347.5 | 338 | 708,444 |
| October 30, 2025 | 342 | 342.5 | 342.5 | 346 | 336 | 577,743 |
| October 29, 2025 | 332.5 | 344 | 344 | 348 | 332.5 | 349,927 |
| October 28, 2025 | 355 | 347.5 | 347.5 | 355 | 338 | 226,635 |
| October 27, 2025 | 349 | 347.5 | 347.5 | 354 | 342.5 | 349,100 |
| October 24, 2025 | 355 | 351.5 | 351.5 | 355 | 341 | 478,965 |
| October 23, 2025 | 327 | 349 | 349 | 352 | 314.5 | 837,779 |
| October 22, 2025 | 328.5 | 329 | 329 | 332 | 321.5 | 809,523 |
| October 21, 2025 | 330.5 | 321 | 321 | 330.5 | 314 | 265,273 |
| October 20, 2025 | 300 | 315.5 | 315.5 | 316 | 300 | 317,937 |
| October 17, 2025 | 336.5 | 311 | 311 | 336.5 | 306.33 | 504,807 |
| October 16, 2025 | 315 | 323.5 | 323.5 | 327 | 315 | 330,748 |
| October 15, 2025 | 329 | 321.5 | 321.5 | 333 | 321.5 | 350,337 |
| October 14, 2025 | 341.5 | 329.5 | 329.5 | 341.5 | 319 | 311,225 |
| October 13, 2025 | 316.14 | 324.5 | 324.5 | 326 | 315.5 | 325,467 |
| October 10, 2025 | 336.5 | 319 | 319 | 336.5 | 319 | 344,645 |
| October 09, 2025 | 325 | 334 | 334 | 340.5 | 325 | 399,724 |
| October 08, 2025 | 336.5 | 336.5 | 336.5 | 340.5 | 330 | 274,956 |
| October 07, 2025 | 336 | 336.5 | 336.5 | 341 | 333 | 211,557 |
| October 06, 2025 | 348.5 | 338.5 | 338.5 | 352 | 337.5 | 274,854 |
| October 03, 2025 | 343 | 347 | 347 | 350.54 | 343 | 331,494 |
| October 02, 2025 | 348 | 343 | 343 | 349.5 | 342.32 | 255,431 |
| October 01, 2025 | 338 | 349 | 344.38 | 349 | 338 | 326,139 |
| September 30, 2025 | 335.5 | 338.5 | 334.02 | 344 | 335.5 | 387,274 |
| September 29, 2025 | 342 | 339.5 | 335.01 | 345.49 | 339.5 | 749,614 |
| September 26, 2025 | 335 | 341.5 | 341.5 | 343 | 333 | 388,203 |
| September 25, 2025 | 330 | 335.5 | 335.5 | 336.5 | 330 | 246,614 |
| September 24, 2025 | 330 | 332 | 332 | 332.5 | 325 | 358,680 |
| September 23, 2025 | 322.5 | 330 | 330 | 333.5 | 322.5 | 471,085 |
| September 22, 2025 | 320 | 321 | 321 | 323 | 316.5 | 369,816 |
| September 19, 2025 | 326 | 320.5 | 320.5 | 331.25 | 319.1 | 548,063 |
| September 18, 2025 | 326 | 326.5 | 326.5 | 332 | 326 | 557,016 |
| September 17, 2025 | 328.5 | 326 | 326 | 331 | 325.5 | 334,533 |
| September 16, 2025 | 326 | 328 | 328 | 328 | 322.5 | 223,094 |
| September 15, 2025 | 327 | 326 | 326 | 331 | 323.5 | 346,117 |
| September 12, 2025 | 330 | 329 | 329 | 338 | 328 | 299,405 |