436.00
-1.5(-0.34%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 439.1 | 436 | 436 | 441.5 | 436 | 151,485 |
October 20, 2025 | 433.52 | 437.5 | 437.5 | 439.5 | 430.5 | 204,211 |
October 17, 2025 | 430.53 | 431 | 431 | 433.02 | 426 | 142,657 |
October 16, 2025 | 439.5 | 436 | 436 | 439.5 | 435.5 | 203,330 |
October 15, 2025 | 436 | 435 | 435 | 439 | 432.68 | 228,993 |
October 14, 2025 | 436 | 430.5 | 430.5 | 439.5 | 429.5 | 183,986 |
October 13, 2025 | 435.5 | 441 | 441 | 441 | 433.5 | 238,034 |
October 10, 2025 | 443 | 434 | 434 | 446 | 434 | 218,738 |
October 09, 2025 | 443.99 | 446 | 446 | 448.5 | 442 | 240,707 |
October 08, 2025 | 451.5 | 448.5 | 441.4 | 452 | 447.89 | 98,517 |
October 07, 2025 | 446.5 | 450.5 | 443.37 | 452.5 | 444.5 | 150,878 |
October 06, 2025 | 448.98 | 450 | 442.88 | 450.06 | 446 | 214,243 |
October 03, 2025 | 443.99 | 448 | 440.91 | 449 | 441 | 236,744 |
October 02, 2025 | 438 | 443.5 | 436.48 | 444 | 433.5 | 184,197 |
October 01, 2025 | 436.13 | 436.5 | 436.5 | 437.5 | 434.5 | 100,823 |
September 30, 2025 | 433.94 | 434.5 | 434.5 | 436 | 430 | 131,220 |
September 29, 2025 | 434.15 | 433.5 | 433.5 | 438 | 432 | 190,154 |
September 26, 2025 | 432 | 429.5 | 429.5 | 434.5 | 429.5 | 349,973 |
September 25, 2025 | 436 | 432.5 | 432.5 | 436 | 432.5 | 409,977 |
September 24, 2025 | 433.65 | 435.5 | 435.5 | 437 | 433.65 | 155,620 |
September 23, 2025 | 429.5 | 433.5 | 433.5 | 434 | 429.5 | 173,341 |
September 22, 2025 | 432 | 431.5 | 431.5 | 433 | 431.5 | 39,907 |
September 19, 2025 | 427.5 | 431 | 431 | 433 | 427.5 | 154,338 |
September 18, 2025 | 429.5 | 431 | 431 | 431 | 427.5 | 105,454 |
September 17, 2025 | 428.5 | 429 | 429 | 431 | 428.5 | 150,474 |
September 16, 2025 | 426.5 | 426 | 426 | 428 | 424.05 | 131,153 |
September 15, 2025 | 426 | 424.5 | 424.5 | 426.5 | 421.5 | 112,375 |
September 12, 2025 | 420.75 | 424 | 424 | 425 | 419 | 305,434 |
September 11, 2025 | 417.23 | 421 | 421 | 421 | 417.23 | 71,050 |
September 10, 2025 | 410.5 | 416.5 | 416.5 | 416.5 | 410.5 | 181,511 |
September 09, 2025 | 405 | 409.5 | 409.5 | 409.5 | 404.8 | 324,908 |
September 08, 2025 | 400.61 | 405 | 405 | 406 | 400.61 | 116,621 |
September 05, 2025 | 401.75 | 401 | 401 | 403.5 | 401 | 84,258 |
September 04, 2025 | 401.12 | 400.5 | 400.5 | 402.5 | 398 | 43,408 |
September 03, 2025 | 401.95 | 400.5 | 400.5 | 403 | 400.5 | 155,827 |
September 02, 2025 | 400.45 | 402.5 | 402.5 | 402.5 | 400.41 | 138,329 |
September 01, 2025 | 403.6 | 400.5 | 400.5 | 406.5 | 398.5 | 105,526 |
August 29, 2025 | 402.89 | 399 | 399 | 406 | 398 | 58,785 |
August 28, 2025 | 405.5 | 401 | 401 | 405.5 | 398 | 100,644 |
August 27, 2025 | 407.5 | 401 | 401 | 407.5 | 398.5 | 123,317 |
August 26, 2025 | 400.03 | 403 | 403 | 405.5 | 400.03 | 270,191 |
August 22, 2025 | 399 | 399.5 | 399.5 | 404.5 | 397.39 | 103,445 |
August 21, 2025 | 395.5 | 398.5 | 398.5 | 403.5 | 395.5 | 108,221 |
August 20, 2025 | 402 | 396.5 | 396.5 | 402 | 395.28 | 113,132 |
August 19, 2025 | 405 | 400 | 400 | 405 | 398.66 | 154,022 |
August 18, 2025 | 402.46 | 400.5 | 400.5 | 402.46 | 396.5 | 204,181 |
August 15, 2025 | 400 | 398.5 | 398.5 | 403.5 | 396.5 | 56,608 |
August 14, 2025 | 399.7 | 397 | 397 | 404.5 | 395 | 139,640 |
August 13, 2025 | 398.27 | 400 | 400 | 402 | 398.27 | 177,087 |
August 12, 2025 | 393.7 | 395 | 395 | 399.5 | 393.5 | 124,745 |
August 11, 2025 | 397 | 395.5 | 395.5 | 398 | 393.5 | 88,530 |
August 08, 2025 | 396.2 | 394.5 | 394.5 | 398 | 393 | 203,663 |
August 07, 2025 | 394.7 | 396.75 | 396.75 | 399 | 392.5 | 153,122 |
August 06, 2025 | 395 | 393.5 | 393.5 | 395 | 392 | 174,759 |
August 05, 2025 | 392.5 | 394.5 | 394.5 | 395 | 392 | 113,146 |
August 04, 2025 | 392.61 | 391.5 | 391.5 | 395 | 390 | 181,126 |
August 01, 2025 | 395.85 | 389 | 389 | 397.5 | 388.1 | 109,662 |
July 31, 2025 | 395.5 | 396 | 396 | 397 | 394.44 | 68,816 |
July 30, 2025 | 397 | 395 | 395 | 397 | 393.5 | 651,612 |
July 29, 2025 | 392.26 | 397 | 397 | 397 | 390 | 682,922 |