404.30
-3.3(-0.81%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 412 | 404.3 | 404.3 | 417.2 | 404.3 | 15.1M |
| January 13, 2026 | 414.5 | 407.6 | 407.6 | 418.7 | 405.2 | 11.33M |
| January 12, 2026 | 421 | 411 | 411 | 422.4 | 408.8 | 12.47M |
| January 09, 2026 | 433.6 | 424.1 | 424.1 | 435.9 | 420 | 11.3M |
| January 08, 2026 | 432.1 | 435.9 | 435.9 | 437.4 | 431.6 | 10.66M |
| January 07, 2026 | 437.4 | 432 | 432 | 438.6 | 423.1 | 20.21M |
| January 06, 2026 | 426.6 | 431.3 | 437 | 436.5 | 425.5 | 20.05M |
| January 05, 2026 | 418.4 | 425.1 | 425.1 | 425.5 | 418.4 | 14.79M |
| January 02, 2026 | 414.1 | 420 | 420 | 430.6 | 413.45 | 8.94M |
| December 31, 2025 | 416.1 | 414.3 | 414.3 | 416.2 | 412.7 | 3.56M |
| December 30, 2025 | 412.8 | 415 | 415 | 416.5 | 404.8 | 6.94M |
| December 29, 2025 | 416.5 | 413.7 | 413.7 | 417.8 | 411.7 | 6.18M |
| December 24, 2025 | 418 | 416 | 416 | 418.7 | 414.1 | 5.06M |
| December 23, 2025 | 421 | 418.7 | 418.7 | 421.7 | 418.3 | 7.63M |
| December 22, 2025 | 421 | 420.6 | 420.6 | 421.9 | 415.9 | 6.01M |
| December 19, 2025 | 420.7 | 420.5 | 420.5 | 421.8 | 416.3 | 18.08M |
| December 18, 2025 | 419.3 | 420.9 | 420.9 | 422 | 415.8 | 32.11M |
| December 17, 2025 | 419.1 | 420.1 | 420.1 | 424.7 | 417.6 | 15.6M |
| December 16, 2025 | 416 | 417.7 | 417.85 | 420.4 | 414.9 | 13.66M |
| December 15, 2025 | 405.6 | 415 | 415 | 417.7 | 404.5 | 27.19M |
| December 12, 2025 | 401.4 | 403.7 | 403.7 | 408.7 | 400.1 | 31.27M |
| December 11, 2025 | 388.9 | 397.6 | 397.6 | 397.8 | 385.8 | 15.79M |
| December 10, 2025 | 386.3 | 385.6 | 385.6 | 389.6 | 384.8 | 7.59M |
| December 09, 2025 | 389.7 | 387.6 | 387.6 | 389.9 | 384.6 | 15.41M |
| December 08, 2025 | 389 | 391 | 391 | 392.6 | 387.1 | 14.49M |
| December 05, 2025 | 388.5 | 385.7 | 385.7 | 390.5 | 384.2 | 4.5M |
| December 04, 2025 | 392.4 | 385 | 385 | 393.5 | 378.7 | 7.38M |
| December 03, 2025 | 391.4 | 390.9 | 390.9 | 393.6 | 385.5 | 54.82M |
| December 02, 2025 | 393.3 | 389.3 | 389.3 | 394.13 | 388.8 | 31.51M |
| December 01, 2025 | 393.8 | 393.5 | 393.5 | 400 | 390 | 31.42M |
| November 28, 2025 | 397.1 | 396.3 | 396.3 | 399.5 | 394.3 | 7.87M |
| November 27, 2025 | 397.5 | 396.7 | 396.7 | 400.2 | 395 | 9.43M |
| November 26, 2025 | 394.1 | 399.2 | 399.2 | 399.2 | 387.3 | 13.61M |
| November 25, 2025 | 390.4 | 391.2 | 391.2 | 391.5 | 382 | 9.77M |
| November 24, 2025 | 382.6 | 389.8 | 389.8 | 391.32 | 381.8 | 15.09M |
| November 21, 2025 | 375.7 | 379.3 | 379.3 | 382.38 | 374 | 9.21M |
| November 20, 2025 | 382.7 | 382.4 | 382.4 | 385 | 378 | 16.22M |
| November 19, 2025 | 371 | 377.6 | 377.6 | 381 | 367.05 | 27.98M |
| November 18, 2025 | 372.2 | 371.3 | 371.3 | 375.9 | 366.4 | 34.33M |
| November 17, 2025 | 388.5 | 381 | 381 | 389.4 | 378.5 | 43.75M |
| November 14, 2025 | 391 | 387.5 | 387.5 | 392.7 | 382 | 7.69M |
| November 13, 2025 | 396.6 | 395.8 | 395.8 | 400.3 | 392.7 | 11.09M |
| November 12, 2025 | 384.4 | 392.5 | 392.5 | 395.4 | 383.7 | 10.25M |
| November 11, 2025 | 380 | 382.8 | 382.8 | 387.3 | 378.8 | 27.89M |
| November 10, 2025 | 373.8 | 378.7 | 378.7 | 390.6 | 373.8 | 23.83M |
| November 07, 2025 | 388 | 366.2 | 366.2 | 389.2 | 366.2 | 51.5M |
| November 06, 2025 | 422.8 | 414.1 | 414.1 | 426.1 | 412.7 | 22.54M |
| November 05, 2025 | 421.1 | 425.2 | 425.2 | 427.6 | 419.1 | 10.77M |
| November 04, 2025 | 423.8 | 422.6 | 422.6 | 427.6 | 419.9 | 14.03M |
| November 03, 2025 | 417.9 | 427.6 | 427.6 | 429.3 | 415.9 | 28.75M |
| October 31, 2025 | 413.8 | 417.9 | 417.9 | 419.3 | 412.64 | 11.06M |
| October 30, 2025 | 410.4 | 414.5 | 414.5 | 414.5 | 403.7 | 16.62M |
| October 29, 2025 | 412 | 407.7 | 407.7 | 413.5 | 404.6 | 10M |
| October 28, 2025 | 409.4 | 412.3 | 412.3 | 414 | 409.37 | 9.77M |
| October 27, 2025 | 411.1 | 409.3 | 409.3 | 411.7 | 408.5 | 10.03M |
| October 24, 2025 | 407.6 | 410 | 410 | 410 | 402 | 14.8M |
| October 23, 2025 | 400.5 | 403.5 | 403.5 | 406.2 | 398.6 | 12.57M |
| October 22, 2025 | 400 | 402.6 | 402.6 | 404.8 | 397.7 | 13.67M |
| October 21, 2025 | 398 | 393.8 | 393.8 | 398.32 | 389.6 | 7.35M |
| October 20, 2025 | 394.7 | 396 | 396 | 398.5 | 392.9 | 8.89M |