355.00
-2(-0.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 360 | 355 | 355 | 360 | 355 | 71,259 |
| December 23, 2025 | 353 | 357 | 357 | 358.5 | 353 | 279,140 |
| December 22, 2025 | 361 | 357 | 357 | 361 | 349.5 | 342,685 |
| December 19, 2025 | 367 | 355 | 355 | 367 | 351.88 | 820,135 |
| December 18, 2025 | 354.5 | 358 | 358 | 361 | 351.5 | 971,124 |
| December 17, 2025 | 346.5 | 354 | 354 | 363 | 341 | 1.81M |
| December 16, 2025 | 338.06 | 338 | 338 | 343 | 337 | 429,509 |
| December 15, 2025 | 339.5 | 338 | 338 | 340 | 336.5 | 258,337 |
| December 12, 2025 | 331.5 | 338.5 | 338.5 | 345 | 331.5 | 925,761 |
| December 11, 2025 | 339.5 | 337.5 | 337.5 | 342.5 | 336.5 | 288,336 |
| December 10, 2025 | 344.5 | 338 | 338 | 347.5 | 338 | 1.12M |
| December 09, 2025 | 350 | 348 | 348 | 350 | 344 | 381,041 |
| December 08, 2025 | 344 | 347 | 347 | 349.5 | 344 | 595,219 |
| December 05, 2025 | 346.5 | 348 | 348 | 348 | 344.5 | 457,604 |
| December 04, 2025 | 347 | 346.5 | 346.5 | 347.5 | 341.5 | 644,742 |
| December 03, 2025 | 345 | 345 | 345 | 345.5 | 339.5 | 758,333 |
| December 02, 2025 | 331.5 | 345 | 345 | 345 | 331.5 | 624,515 |
| December 01, 2025 | 338.5 | 340 | 340 | 348 | 336.5 | 3.36M |
| November 28, 2025 | 345.5 | 347 | 347 | 348.5 | 344.5 | 1.07M |
| November 27, 2025 | 340.5 | 344.5 | 344.5 | 345.5 | 337 | 599,060 |
| November 26, 2025 | 333.5 | 337.5 | 337.5 | 340 | 328.5 | 2.52M |
| November 25, 2025 | 324 | 329.5 | 329.5 | 329.5 | 318 | 968,256 |
| November 24, 2025 | 311 | 321.5 | 321.5 | 323 | 311 | 765,873 |
| November 21, 2025 | 325 | 319.5 | 319.5 | 329.85 | 312.5 | 537,519 |
| November 20, 2025 | 338.5 | 335.5 | 335.5 | 342 | 334.5 | 556,109 |
| November 19, 2025 | 347 | 336.5 | 336.5 | 347 | 335.5 | 388,019 |
| November 18, 2025 | 333 | 337.5 | 337.5 | 340 | 333 | 882,295 |
| November 17, 2025 | 352.5 | 340 | 340 | 352.5 | 339.5 | 254,970 |
| November 14, 2025 | 345 | 343 | 343 | 345 | 337 | 319,259 |
| November 13, 2025 | 353 | 346.5 | 346.5 | 353 | 346.5 | 275,187 |
| November 12, 2025 | 355.5 | 351.5 | 351.5 | 355.5 | 349 | 214,210 |
| November 11, 2025 | 348 | 355 | 355 | 358.5 | 348 | 248,499 |
| November 10, 2025 | 359 | 356 | 356 | 359 | 354.5 | 228,598 |
| November 07, 2025 | 358 | 355.5 | 355.5 | 359 | 353 | 453,149 |
| November 06, 2025 | 355.5 | 359 | 359 | 365.5 | 355.5 | 403,588 |
| November 05, 2025 | 372.5 | 362 | 362 | 372.5 | 361.5 | 584,145 |
| November 04, 2025 | 357.5 | 364.5 | 364.5 | 366 | 357.5 | 839,045 |
| November 03, 2025 | 370 | 366.5 | 366.5 | 370 | 359 | 543,515 |
| October 31, 2025 | 370 | 362.5 | 362.5 | 370 | 361 | 321,157 |
| October 30, 2025 | 368.5 | 367.5 | 367.5 | 370 | 363 | 533,012 |
| October 29, 2025 | 377 | 371 | 371 | 377.5 | 371 | 964,222 |
| October 28, 2025 | 377.5 | 375.5 | 375.5 | 377.5 | 371.92 | 941,948 |
| October 27, 2025 | 366 | 375 | 375 | 378 | 366 | 1.04M |
| October 24, 2025 | 370.5 | 376 | 376 | 376 | 370 | 879,403 |
| October 23, 2025 | 376.5 | 370 | 370 | 376.5 | 364 | 918,595 |
| October 22, 2025 | 354 | 366 | 366 | 371 | 354 | 2.36M |
| October 21, 2025 | 350 | 364.5 | 364.5 | 365 | 350 | 247,953 |
| October 20, 2025 | 353.35 | 360 | 360 | 360 | 353.34 | 872,299 |
| October 17, 2025 | 362.5 | 353 | 353 | 362.5 | 346 | 409,661 |
| October 16, 2025 | 365 | 362 | 362 | 365 | 359.5 | 439,764 |
| October 15, 2025 | 371 | 363.5 | 363.5 | 371 | 361.5 | 516,668 |
| October 14, 2025 | 370 | 368 | 368 | 375 | 360.5 | 1.28M |
| October 13, 2025 | 365.5 | 366 | 366 | 369.44 | 364.5 | 1.91M |
| October 10, 2025 | 373.5 | 365.5 | 365.5 | 373.5 | 363.44 | 938,200 |
| October 09, 2025 | 355.5 | 366 | 366 | 367.5 | 355.5 | 1.77M |
| October 08, 2025 | 365 | 363 | 363 | 365.5 | 358.5 | 1.01M |
| October 07, 2025 | 358.5 | 361.5 | 361.5 | 364 | 356 | 567,269 |
| October 06, 2025 | 359 | 357.5 | 357.5 | 364.5 | 353.5 | 662,964 |
| October 03, 2025 | 344.76 | 352.5 | 352.5 | 355.5 | 344.5 | 797,312 |
| October 02, 2025 | 347.5 | 343 | 343 | 348 | 341 | 153,526 |