401.00
-2(-0.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 401.3 | 401 | 401 | 404.14 | 398.5 | 303,705 |
| January 13, 2026 | 404 | 403 | 403 | 404.5 | 399 | 678,484 |
| January 12, 2026 | 401.14 | 404 | 404 | 404.5 | 401.14 | 631,047 |
| January 09, 2026 | 400.1 | 403 | 403 | 404 | 400.05 | 642,517 |
| January 08, 2026 | 402.1 | 400.5 | 400.5 | 403.2 | 400 | 486,541 |
| January 07, 2026 | 401.5 | 401.5 | 401.5 | 406 | 401.5 | 1.19M |
| January 06, 2026 | 400.78 | 402 | 402 | 403.5 | 398.5 | 2.51M |
| January 05, 2026 | 395 | 399.5 | 399.5 | 401.15 | 395 | 420,688 |
| January 02, 2026 | 396 | 398.5 | 398.5 | 400 | 395 | 164,983 |
| December 31, 2025 | 400 | 396.5 | 396.5 | 400 | 396 | 96,707 |
| December 30, 2025 | 395.53 | 396.5 | 396.5 | 397.5 | 395.5 | 179,069 |
| December 29, 2025 | 395.81 | 396.5 | 396.5 | 397.93 | 395 | 172,268 |
| December 24, 2025 | 396.5 | 396.5 | 396.5 | 398 | 395 | 100,128 |
| December 23, 2025 | 397.5 | 397 | 397 | 399.14 | 396.71 | 173,568 |
| December 22, 2025 | 396.49 | 397 | 397 | 399.5 | 395.5 | 279,740 |
| December 19, 2025 | 400 | 396.5 | 396.5 | 400 | 396.5 | 999,746 |
| December 18, 2025 | 395 | 398.5 | 398.5 | 399 | 393 | 291,254 |
| December 17, 2025 | 399 | 399.5 | 399.5 | 401.03 | 398 | 524,544 |
| December 16, 2025 | 400.5 | 399 | 399 | 403.5 | 399 | 310,324 |
| December 15, 2025 | 399.05 | 401.5 | 401.5 | 403 | 395.5 | 187,290 |
| December 12, 2025 | 395 | 399.5 | 399.5 | 404 | 395 | 361,751 |
| December 11, 2025 | 399 | 399 | 399 | 401.5 | 396.94 | 309,944 |
| December 10, 2025 | 399 | 399 | 399 | 404 | 399 | 330,436 |
| December 09, 2025 | 400 | 402.5 | 402.5 | 403 | 399.71 | 290,986 |
| December 08, 2025 | 403.4 | 401 | 401 | 405.5 | 401 | 297,754 |
| December 05, 2025 | 398 | 405 | 405 | 406.5 | 398 | 478,657 |
| 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 |