433.00
-1.2(-0.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 435.1 | 431 | 431 | 435.8 | 431 | 115,698 |
| November 06, 2025 | 437.43 | 435.3 | 435.3 | 438.34 | 435.3 | 201,275 |
| November 05, 2025 | 431.8 | 432.8 | 432.8 | 434.4 | 431.7 | 441,486 |
| November 04, 2025 | 429.15 | 431.1 | 431.1 | 431.5 | 428.5 | 560,127 |
| November 03, 2025 | 432.72 | 431.3 | 431.3 | 433.6 | 431.3 | 200,961 |
| October 31, 2025 | 431.46 | 430.6 | 430.6 | 432.57 | 430.6 | 97,144 |
| October 30, 2025 | 436.7 | 438.7 | 438.7 | 438.9 | 436 | 283,050 |
| October 29, 2025 | 439.3 | 440.6 | 440.6 | 441.3 | 437.92 | 1.55M |
| October 28, 2025 | 430.76 | 433.8 | 433.8 | 433.88 | 430 | 225,767 |
| October 27, 2025 | 431.6 | 432.5 | 432.5 | 433.1 | 431.5 | 319,574 |
| October 24, 2025 | 425.7 | 427.1 | 427.1 | 427.34 | 425.12 | 259,875 |
| October 23, 2025 | 419.48 | 422.5 | 422.5 | 422.5 | 418.81 | 139,802 |
| October 22, 2025 | 419.04 | 416.7 | 417 | 419.2 | 416.7 | 100,990 |
| October 21, 2025 | 418.8 | 416.8 | 416.8 | 419 | 416.79 | 273,011 |
| October 20, 2025 | 410.93 | 412.7 | 412.7 | 412.8 | 410.5 | 993,623 |
| October 17, 2025 | 409 | 412.3 | 412.3 | 412.7 | 406.9 | 355,422 |
| October 16, 2025 | 419 | 418.9 | 418.9 | 419.8 | 418.2 | 248,744 |
| October 15, 2025 | 419.8 | 418 | 418 | 422.1 | 418 | 78,343 |
| October 14, 2025 | 415.2 | 416.1 | 416.1 | 416.4 | 413.9 | 423,868 |
| October 13, 2025 | 417.84 | 420.3 | 420.3 | 421.2 | 417.2 | 196,785 |
| October 10, 2025 | 422.3 | 408.1 | 408.1 | 424.3 | 406.1 | 689,324 |
| October 09, 2025 | 428.6 | 427.45 | 427.45 | 429.4 | 426.5 | 957,334 |
| October 08, 2025 | 418.86 | 419.7 | 419.7 | 419.74 | 418 | 84,776 |
| October 07, 2025 | 420.33 | 420 | 420 | 422.36 | 419.5 | 201,487 |
| October 06, 2025 | 420.11 | 420.2 | 420.2 | 421.1 | 419.2 | 82,151 |
| October 03, 2025 | 421.63 | 421.1 | 421.1 | 422.1 | 420.55 | 140,655 |
| October 02, 2025 | 423.9 | 424.65 | 424.65 | 426 | 422.9 | 142,866 |
| October 01, 2025 | 420.5 | 420.3 | 420.3 | 421.3 | 418.8 | 143,722 |
| September 30, 2025 | 419.52 | 420.3 | 420.3 | 421.7 | 418.8 | 86,196 |
| September 29, 2025 | 418.8 | 419.4 | 419.4 | 419.9 | 417.4 | 88,182 |
| September 26, 2025 | 414.1 | 412.25 | 412.25 | 414.1 | 408.4 | 531,919 |
| September 25, 2025 | 415.3 | 418.25 | 418.25 | 418.8 | 415.2 | 1.1M |
| September 24, 2025 | 413 | 413 | 413 | 413.42 | 411.9 | 774,833 |
| September 23, 2025 | 407.6 | 409.3 | 409.3 | 409.81 | 407.6 | 289,315 |
| September 22, 2025 | 410 | 410.25 | 410.25 | 410.87 | 409.6 | 184,769 |
| September 19, 2025 | 407.8 | 409.2 | 409.2 | 410.2 | 407.4 | 497,976 |
| September 18, 2025 | 405.6 | 407.1 | 407.1 | 407.1 | 404.25 | 814,323 |
| September 17, 2025 | 409.61 | 409.7 | 409.7 | 410.1 | 409.07 | 70,969 |
| September 16, 2025 | 406.81 | 406.45 | 406.45 | 406.86 | 405.5 | 212,381 |
| September 15, 2025 | 408.9 | 409.3 | 409.3 | 410 | 407.96 | 647,569 |
| September 12, 2025 | 408.8 | 408.6 | 408.6 | 409.4 | 408.1 | 484,085 |
| September 11, 2025 | 411.9 | 411.3 | 411.3 | 413 | 410.8 | 1.05M |
| September 10, 2025 | 401.72 | 399.55 | 399.55 | 401.9 | 399.3 | 1.17M |
| September 09, 2025 | 399.7 | 400.9 | 400.9 | 401.45 | 399 | 285,088 |
| September 08, 2025 | 402.75 | 402.3 | 402.3 | 403.1 | 401.7 | 222,263 |
| September 05, 2025 | 403.4 | 401.05 | 401.05 | 404.1 | 400.72 | 519,002 |
| September 04, 2025 | 394.3 | 394.45 | 394.45 | 395.2 | 386.78 | 718,744 |
| September 03, 2025 | 404.7 | 403.1 | 403.1 | 405.8 | 402.9 | 150,187 |
| September 02, 2025 | 403.5 | 407.6 | 407.6 | 408.9 | 403.4 | 414,448 |
| September 01, 2025 | 407.12 | 405.9 | 405.9 | 408 | 405.7 | 276,560 |
| August 29, 2025 | 407.4 | 407.6 | 407.6 | 409.3 | 406.9 | 287,402 |
| August 28, 2025 | 401.5 | 403.1 | 403.1 | 403.6 | 400.85 | 1.01M |
| August 27, 2025 | 396.7 | 394.2 | 394.2 | 396.7 | 393.8 | 872,145 |
| August 26, 2025 | 402.1 | 401.9 | 401.9 | 403.1 | 400.4 | 1.1M |
| August 22, 2025 | 395.5 | 396 | 396 | 397 | 395.5 | 431,107 |
| August 21, 2025 | 386.9 | 388 | 388 | 388.1 | 386.3 | 346,855 |
| August 20, 2025 | 384.6 | 386.1 | 386.1 | 386.4 | 384.2 | 489,560 |
| August 19, 2025 | 379.4 | 378.8 | 378.8 | 379.4 | 378.23 | 664,580 |
| August 18, 2025 | 379.7 | 380.25 | 380.25 | 380.4 | 377.9 | 937,722 |
| August 15, 2025 | 375 | 375.25 | 375.25 | 375.9 | 375 | 676,047 |