416.50
+0.65(+0.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 417.3 | 416.5 | 416.5 | 417.5 | 415.4 | 69,151 |
| December 03, 2025 | 418.6 | 416 | 416 | 418.9 | 415.7 | 173,265 |
| December 02, 2025 | 421.9 | 421.6 | 421.6 | 422.8 | 421.2 | 252,649 |
| December 01, 2025 | 421.9 | 424.5 | 424.5 | 425 | 421.8 | 94,693 |
| November 28, 2025 | 419.12 | 420.5 | 420.5 | 422 | 418.5 | 159,957 |
| November 27, 2025 | 416.9 | 416.5 | 416.5 | 417.5 | 416.2 | 115,304 |
| November 26, 2025 | 418.2 | 417.5 | 417.5 | 419.1 | 416.6 | 357,435 |
| November 25, 2025 | 418.87 | 417.2 | 417.2 | 419.34 | 417.2 | 91,245 |
| November 24, 2025 | 414.1 | 414.9 | 414.9 | 415.58 | 413.2 | 216,721 |
| November 21, 2025 | 413.15 | 414.1 | 414.1 | 414.7 | 412.1 | 342,538 |
| November 20, 2025 | 426.3 | 424.1 | 424.1 | 426.7 | 424.1 | 198,356 |
| November 19, 2025 | 426 | 426.6 | 426.6 | 427.4 | 424.9 | 37,698 |
| November 18, 2025 | 423.5 | 425.6 | 425.6 | 425.6 | 423 | 126,956 |
| November 17, 2025 | 426.7 | 426 | 426 | 427 | 424.7 | 585,053 |
| November 14, 2025 | 430.24 | 430.5 | 430.5 | 430.8 | 427.28 | 500,343 |
| November 13, 2025 | 436 | 434.2 | 434.2 | 437 | 434.1 | 566,457 |
| November 12, 2025 | 431.9 | 432.4 | 432.4 | 433.9 | 431.5 | 180,384 |
| November 11, 2025 | 433.2 | 432.4 | 432.4 | 433.8 | 431.9 | 55,458 |
| November 10, 2025 | 435.02 | 434.2 | 434.2 | 437.2 | 434.2 | 92,009 |
| 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 |