366.20
-47.9(-11.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 402 | 391.2 | 391.2 | 407.29 | 391.2 | 15.2M |
| October 16, 2025 | 409.9 | 406.3 | 406.3 | 411.9 | 398.9 | 11.09M |
| October 15, 2025 | 412.1 | 407.5 | 407.5 | 414.8 | 407.3 | 16.38M |
| October 14, 2025 | 407.9 | 408 | 408 | 408.86 | 395.8 | 12.4M |
| October 13, 2025 | 408.2 | 408.2 | 408.2 | 411.5 | 404.5 | 8.39M |
| October 10, 2025 | 413.9 | 408 | 408 | 414.1 | 406.5 | 10.24M |
| October 09, 2025 | 402.7 | 412.8 | 412.8 | 416 | 399.9 | 26.12M |
| October 08, 2025 | 390 | 400 | 400 | 405 | 389.4 | 28.67M |
| October 07, 2025 | 388.2 | 389.7 | 389.7 | 391.3 | 385.1 | 15.4M |
| October 06, 2025 | 386 | 387.8 | 387.8 | 388.1 | 382.7 | 6.9M |
| October 03, 2025 | 387.9 | 385.8 | 385.8 | 389.5 | 384 | 8.05M |
| October 02, 2025 | 381.6 | 386.6 | 386.6 | 386.6 | 379.2 | 12.6M |
| October 01, 2025 | 384.8 | 379.4 | 379.4 | 385.1 | 377.5 | 15.15M |
| September 30, 2025 | 384.8 | 386.1 | 386.1 | 387.9 | 381.8 | 10.88M |
| September 29, 2025 | 384.1 | 384.1 | 384.1 | 386.4 | 381.2 | 10.87M |
| September 26, 2025 | 383 | 381.7 | 381.7 | 388 | 380.8 | 10.25M |
| September 25, 2025 | 382.3 | 382.2 | 382.2 | 385.62 | 380.5 | 8.97M |
| September 24, 2025 | 381.5 | 383.9 | 383.9 | 385.7 | 378.5 | 11.1M |
| September 23, 2025 | 380 | 382 | 382 | 384.2 | 378.8 | 8.53M |
| September 22, 2025 | 382 | 378.2 | 378.2 | 384.1 | 376.3 | 11.67M |
| September 19, 2025 | 386.3 | 383.5 | 383.5 | 388.64 | 381.5 | 20.97M |
| September 18, 2025 | 388.5 | 384 | 384 | 390 | 379.6 | 9.76M |
| September 17, 2025 | 384.3 | 386.7 | 386.7 | 388.5 | 383.3 | 10.27M |
| September 16, 2025 | 387.1 | 380.4 | 380.4 | 389.7 | 380.4 | 10.66M |
| September 15, 2025 | 383.2 | 384 | 384 | 388.9 | 381.35 | 8.84M |
| September 12, 2025 | 384.6 | 382 | 382 | 386.9 | 379.3 | 12.14M |
| September 11, 2025 | 383.8 | 382.3 | 382.3 | 389.6 | 381.8 | 18.83M |
| September 10, 2025 | 398 | 381.7 | 381.7 | 398.7 | 381.7 | 20.86M |
| September 09, 2025 | 394.5 | 397.9 | 397.9 | 397.9 | 390.5 | 15.21M |
| September 08, 2025 | 391.4 | 394.2 | 394.2 | 394.2 | 389.4 | 10.33M |
| September 05, 2025 | 390.8 | 390.7 | 390.7 | 393.5 | 380.8 | 11.83M |
| September 04, 2025 | 388.4 | 390 | 390 | 391.8 | 381.1 | 16.24M |
| September 03, 2025 | 382.4 | 391 | 391 | 391.7 | 380.7 | 17.67M |
| September 02, 2025 | 392.6 | 380.8 | 380.8 | 393.13 | 377.08 | 15.48M |
| September 01, 2025 | 383 | 393.6 | 393.6 | 393.6 | 381.2 | 9.66M |
| August 29, 2025 | 387.5 | 382.1 | 382.1 | 387.5 | 379.78 | 8.61M |
| August 28, 2025 | 386 | 387.7 | 387.7 | 390.3 | 385.8 | 8.91M |
| August 27, 2025 | 393.2 | 384.6 | 384.6 | 394.7 | 382.41 | 8.81M |
| August 26, 2025 | 391.2 | 392.6 | 392.6 | 395.2 | 387.42 | 14.55M |
| August 22, 2025 | 384.8 | 394.6 | 394.6 | 396.7 | 384.3 | 15.29M |
| August 21, 2025 | 387.3 | 385.8 | 385.8 | 389 | 381.94 | 7.3M |
| August 20, 2025 | 391.1 | 387.8 | 387.8 | 392.73 | 386.2 | 14.12M |
| August 19, 2025 | 390 | 393.9 | 393.9 | 393.9 | 388 | 12.14M |
| August 18, 2025 | 387.1 | 390 | 390 | 390.03 | 384.8 | 7.98M |
| August 15, 2025 | 386.7 | 387.5 | 387.5 | 387.51 | 382.06 | 16.95M |