405.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 402 | 405 | 405 | 406 | 397 | 951,104 |
| October 16, 2025 | 406.5 | 405 | 405 | 407 | 403 | 334,539 |
| October 15, 2025 | 395.5 | 404.5 | 404.5 | 406 | 395.5 | 545,954 |
| October 14, 2025 | 400 | 403 | 403 | 403 | 398 | 963,550 |
| October 13, 2025 | 399 | 403 | 403 | 404 | 399 | 466,840 |
| October 10, 2025 | 405 | 402 | 402 | 409.5 | 400 | 539,059 |
| October 09, 2025 | 406.5 | 409 | 409 | 410.5 | 405 | 724,784 |
| October 08, 2025 | 404 | 407 | 407 | 408.5 | 403.5 | 493,453 |
| October 07, 2025 | 405.5 | 406 | 406 | 409 | 405.4 | 585,872 |
| October 06, 2025 | 403.85 | 407 | 407 | 407.5 | 403.5 | 482,615 |
| October 03, 2025 | 402.5 | 407.5 | 407.5 | 407.93 | 401.98 | 519,671 |
| October 02, 2025 | 399.5 | 404 | 404 | 405 | 399.5 | 890,107 |
| October 01, 2025 | 396 | 401 | 401 | 401.5 | 395.47 | 704,575 |
| September 30, 2025 | 393 | 397 | 397 | 397.5 | 393 | 688,512 |
| September 29, 2025 | 394 | 396 | 396 | 398 | 393.8 | 353,924 |
| September 26, 2025 | 395.5 | 394 | 394 | 398.5 | 393.5 | 648,987 |
| September 25, 2025 | 396 | 396 | 396 | 396 | 392.5 | 561,513 |
| September 24, 2025 | 397 | 396 | 396 | 398.63 | 395 | 632,173 |
| September 23, 2025 | 395.5 | 398 | 398 | 400 | 395.5 | 851,632 |
| September 22, 2025 | 394.5 | 396.5 | 396.5 | 398.5 | 394.5 | 420,023 |
| September 19, 2025 | 389 | 397 | 397 | 398 | 389 | 1.26M |
| September 18, 2025 | 386 | 391 | 391 | 394 | 386 | 485,138 |
| September 17, 2025 | 386 | 388.5 | 388.5 | 390 | 386 | 278,478 |
| September 16, 2025 | 387.5 | 387.5 | 387.5 | 392 | 387 | 510,075 |
| September 15, 2025 | 392 | 390 | 390 | 392.69 | 390 | 431,093 |
| September 12, 2025 | 393 | 391.5 | 391.5 | 395.14 | 391.5 | 430,788 |
| September 11, 2025 | 393 | 393.5 | 393.5 | 395 | 392.5 | 3.66M |
| September 10, 2025 | 394.16 | 393 | 393 | 396.23 | 393 | 3.32M |
| September 09, 2025 | 393.5 | 395 | 395 | 397.08 | 393.38 | 483,895 |
| September 08, 2025 | 393 | 396 | 396 | 397.5 | 393 | 407,330 |
| September 05, 2025 | 386 | 394 | 394 | 396 | 386 | 561,593 |
| September 04, 2025 | 386 | 391 | 391 | 391 | 386 | 515,176 |
| September 03, 2025 | 388.5 | 389.5 | 389.5 | 392.08 | 388 | 3.8M |
| September 02, 2025 | 391 | 387 | 387 | 394 | 387 | 469,502 |
| September 01, 2025 | 395 | 394 | 394 | 399 | 393.5 | 292,594 |
| August 29, 2025 | 395.89 | 397 | 397 | 401 | 394.5 | 578,976 |
| August 28, 2025 | 395.5 | 398 | 398 | 399.5 | 395.5 | 442,313 |
| August 27, 2025 | 394.7 | 397 | 397 | 402 | 394.52 | 1.35M |
| August 26, 2025 | 396.5 | 398 | 398 | 400.5 | 396.38 | 511,355 |
| August 22, 2025 | 392.5 | 401.5 | 401.5 | 402.14 | 392.5 | 365,617 |
| August 21, 2025 | 388.5 | 396.5 | 396.5 | 397 | 388.5 | 321,587 |
| August 20, 2025 | 394.73 | 395 | 395 | 396.5 | 393.5 | 843,868 |
| August 19, 2025 | 392.5 | 397 | 397 | 398 | 392.5 | 429,529 |
| August 18, 2025 | 392.5 | 394 | 394 | 396 | 392.5 | 281,461 |
| August 15, 2025 | 390.5 | 394 | 394 | 399 | 390.5 | 576,382 |
| August 14, 2025 | 395 | 397.5 | 397.5 | 397.5 | 391.5 | 287,866 |
| August 13, 2025 | 393.5 | 397.5 | 395.6 | 397.5 | 386.5 | 725,310 |
| August 12, 2025 | 386.5 | 393 | 391.12 | 393.5 | 386.5 | 363,422 |
| August 11, 2025 | 392.5 | 392 | 390.13 | 396 | 391 | 386,787 |
| August 08, 2025 | 396.24 | 393.5 | 391.62 | 396.24 | 393.01 | 493,372 |
| August 07, 2025 | 395.5 | 395 | 393.11 | 398 | 394.52 | 441,942 |
| August 06, 2025 | 394 | 397 | 395.1 | 398.5 | 391.52 | 606,143 |
| August 05, 2025 | 392.5 | 395 | 393.11 | 398 | 392.5 | 1.3M |
| August 04, 2025 | 390 | 396 | 394.11 | 396 | 390 | 424,638 |
| August 01, 2025 | 399 | 392 | 392 | 400 | 389.5 | 406,895 |
| July 31, 2025 | 395.64 | 400 | 400 | 401.52 | 395 | 430,765 |
| July 30, 2025 | 393.39 | 396.5 | 396.5 | 399.5 | 393.39 | 514,289 |
| July 29, 2025 | 394.5 | 397.5 | 397.5 | 399 | 394.5 | 487,608 |
| July 28, 2025 | 392.64 | 395 | 395 | 398.5 | 392.64 | 402,239 |
| July 25, 2025 | 386.92 | 393.5 | 393.5 | 394.5 | 386.92 | 476,598 |