400.50
+3(+0.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 404 | 397.5 | 397.5 | 404 | 385.5 | 618,140 |
| January 12, 2026 | 392 | 393.5 | 393.5 | 399 | 388.5 | 567,871 |
| January 09, 2026 | 395 | 392 | 392 | 396.5 | 386 | 965,456 |
| January 08, 2026 | 395 | 388 | 388 | 395 | 377 | 225,658 |
| January 07, 2026 | 370.5 | 378.5 | 378.5 | 385.5 | 370.5 | 443,534 |
| January 06, 2026 | 385.5 | 388 | 388 | 392.5 | 380 | 590,924 |
| January 05, 2026 | 357 | 385.5 | 385.5 | 385.5 | 357 | 472,019 |
| January 02, 2026 | 352 | 373.5 | 373.5 | 376.5 | 352 | 349,727 |
| December 31, 2025 | 375.5 | 370.5 | 370.5 | 375.5 | 352 | 72,407 |
| December 30, 2025 | 355 | 366.5 | 366.5 | 367.6 | 355 | 306,418 |
| December 29, 2025 | 363 | 363 | 363 | 365.5 | 358 | 171,311 |
| December 24, 2025 | 360.5 | 361.5 | 361.5 | 364.5 | 359.5 | 47,353 |
| December 23, 2025 | 364.5 | 362 | 362 | 375 | 361 | 136,098 |
| December 22, 2025 | 375 | 366.5 | 366.5 | 375 | 355 | 322,992 |
| December 19, 2025 | 381.5 | 357.5 | 357.5 | 381.5 | 355.02 | 659,139 |
| December 18, 2025 | 368 | 366 | 366 | 373 | 362 | 471,323 |
| December 17, 2025 | 386 | 372 | 372 | 392 | 370 | 1.55M |
| December 16, 2025 | 383 | 390 | 390 | 395.5 | 383 | 346,081 |
| December 15, 2025 | 390.5 | 390.5 | 390.5 | 395 | 387 | 341,330 |
| December 12, 2025 | 395 | 387.5 | 387.5 | 395 | 385 | 228,945 |
| December 11, 2025 | 375 | 386.5 | 386.5 | 394.5 | 375 | 365,765 |
| December 10, 2025 | 400 | 390 | 390 | 400 | 389.5 | 355,605 |
| December 09, 2025 | 373.5 | 389 | 389 | 396.5 | 373.5 | 609,880 |
| December 08, 2025 | 390.5 | 393 | 393 | 397.5 | 390 | 325,647 |
| December 05, 2025 | 400 | 392.5 | 392.5 | 400 | 376.5 | 257,759 |
| 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 |