404.50
+4.5(+1.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 395.5 | 404.5 | 404.5 | 404.5 | 395.5 | 646,368 |
| December 03, 2025 | 399 | 400 | 400 | 400 | 394.95 | 517,966 |
| December 02, 2025 | 392.5 | 398.5 | 398.5 | 398.66 | 392.5 | 319,563 |
| December 01, 2025 | 394.5 | 397 | 397 | 399 | 394.5 | 1.33M |
| November 28, 2025 | 395 | 398 | 398 | 398.78 | 390.81 | 322,316 |
| November 27, 2025 | 392 | 396.5 | 396.5 | 398 | 392 | 215,160 |
| November 26, 2025 | 392.3 | 395.5 | 395.5 | 396 | 391.5 | 354,355 |
| November 25, 2025 | 387 | 392 | 392 | 392 | 387 | 440,923 |
| November 24, 2025 | 386.5 | 388 | 388 | 391 | 386.5 | 386,693 |
| November 21, 2025 | 382.5 | 386 | 386 | 387.5 | 381.21 | 373,073 |
| November 20, 2025 | 383.5 | 389.5 | 389.5 | 391.5 | 383.5 | 879,142 |
| November 19, 2025 | 379 | 384.5 | 384.5 | 386.5 | 379 | 3.28M |
| November 18, 2025 | 387.61 | 381.5 | 381.5 | 388.45 | 381 | 584,760 |
| November 17, 2025 | 392 | 389.5 | 389.5 | 394.63 | 389.19 | 437,882 |
| November 14, 2025 | 399 | 394 | 394 | 400 | 390 | 734,413 |
| November 13, 2025 | 402.5 | 400.5 | 400.5 | 406.5 | 400.5 | 5.95M |
| November 12, 2025 | 401.6 | 405 | 405 | 406.5 | 401.6 | 447,457 |
| November 11, 2025 | 400.59 | 400.5 | 400.5 | 403.75 | 400.5 | 466,305 |
| November 10, 2025 | 398.59 | 399.5 | 399.5 | 404 | 398.53 | 472,031 |
| November 07, 2025 | 401.5 | 396.5 | 396.5 | 402.5 | 396.5 | 1.03M |
| November 06, 2025 | 404 | 402.5 | 402.5 | 408 | 402 | 428,326 |
| November 05, 2025 | 402.5 | 407 | 407 | 407.9 | 402.5 | 548,525 |
| November 04, 2025 | 405 | 403.5 | 403.5 | 406 | 402.5 | 491,943 |
| November 03, 2025 | 408.5 | 407 | 407 | 409.49 | 405.78 | 605,428 |
| October 31, 2025 | 413.03 | 408 | 408 | 415.18 | 407 | 486,718 |
| October 30, 2025 | 411 | 413.5 | 413.5 | 415.5 | 410 | 596,121 |
| October 29, 2025 | 414.5 | 415 | 415 | 418.47 | 411 | 253,843 |
| October 28, 2025 | 415.5 | 416.5 | 416.5 | 417.68 | 413 | 462,101 |
| October 27, 2025 | 415.89 | 416 | 416 | 417.5 | 414.22 | 610,619 |
| October 24, 2025 | 412 | 415.5 | 415.5 | 416.5 | 411 | 462,165 |
| October 23, 2025 | 410.5 | 411.5 | 411.5 | 412.5 | 409.33 | 1.59M |
| October 22, 2025 | 411 | 410 | 410 | 412.5 | 407.5 | 516,400 |
| October 21, 2025 | 407 | 409 | 409 | 411.11 | 406.59 | 444,486 |
| October 20, 2025 | 406.5 | 409 | 409 | 409 | 404 | 634,979 |
| 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 |