438.00
+2.5(+0.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 434.51 | 438 | 438 | 443 | 434.51 | 25,361 |
| December 23, 2025 | 440.5 | 435.5 | 435.5 | 442 | 435.5 | 52,617 |
| December 22, 2025 | 440.2 | 436.5 | 436.5 | 442 | 434.3 | 108,752 |
| December 19, 2025 | 432.5 | 436 | 436 | 440 | 430.5 | 175,478 |
| December 18, 2025 | 437.5 | 437 | 437 | 438 | 429 | 70,733 |
| December 17, 2025 | 432.92 | 433 | 433 | 439.5 | 430 | 77,511 |
| December 16, 2025 | 433.01 | 430 | 430 | 439.5 | 430 | 136,444 |
| December 15, 2025 | 436.85 | 438.5 | 438.5 | 442 | 435.5 | 141,609 |
| December 12, 2025 | 440.52 | 439 | 439 | 443.73 | 436 | 115,836 |
| December 11, 2025 | 438.24 | 440 | 440 | 443 | 436 | 176,475 |
| December 10, 2025 | 438.62 | 442 | 442 | 444 | 438.62 | 94,706 |
| December 09, 2025 | 441.26 | 441 | 441 | 444 | 437.5 | 59,260 |
| December 08, 2025 | 444.51 | 441 | 441 | 445.5 | 438 | 65,433 |
| December 05, 2025 | 440.44 | 444 | 444 | 445.5 | 440 | 79,289 |
| December 04, 2025 | 442.54 | 436.5 | 436.5 | 445.5 | 436 | 200,713 |
| December 03, 2025 | 440 | 438 | 438 | 445 | 437 | 166,455 |
| December 02, 2025 | 442.5 | 441.5 | 441.5 | 444.5 | 438.15 | 33,624 |
| December 01, 2025 | 435.5 | 440.5 | 440.5 | 442.5 | 435.5 | 96,541 |
| November 28, 2025 | 435.5 | 441.5 | 441.5 | 442.5 | 435.5 | 41,278 |
| November 27, 2025 | 435.5 | 439 | 439 | 441 | 435.5 | 104,935 |
| November 26, 2025 | 436.5 | 439 | 439 | 440.93 | 433 | 120,392 |
| November 25, 2025 | 436.85 | 434 | 434 | 440 | 433 | 125,180 |
| November 24, 2025 | 438 | 436 | 436 | 440 | 433 | 95,269 |
| November 21, 2025 | 433.84 | 429 | 429 | 437.5 | 428.32 | 115,981 |
| November 20, 2025 | 445.31 | 443.5 | 443.5 | 446.5 | 441 | 186,934 |
| November 19, 2025 | 440.99 | 439 | 439 | 443.5 | 438.3 | 56,129 |
| November 18, 2025 | 440.5 | 440.5 | 440.5 | 444.5 | 438 | 177,195 |
| November 17, 2025 | 446.56 | 446 | 446 | 454 | 444.5 | 198,041 |
| November 14, 2025 | 449.5 | 450.5 | 450.5 | 452 | 444.18 | 136,070 |
| November 13, 2025 | 456.5 | 453 | 453 | 458.5 | 452.5 | 152,328 |
| November 12, 2025 | 454 | 457 | 457 | 458 | 452.5 | 122,743 |
| November 11, 2025 | 453 | 454 | 454 | 455.5 | 451.5 | 90,141 |
| November 10, 2025 | 450 | 452.5 | 452.5 | 453.88 | 445.66 | 80,863 |
| November 07, 2025 | 447.56 | 445 | 445 | 450.5 | 442.5 | 119,233 |
| November 06, 2025 | 456.5 | 448 | 448 | 457 | 448 | 153,672 |
| November 05, 2025 | 454.5 | 454 | 454 | 456 | 450.5 | 92,914 |
| November 04, 2025 | 455.5 | 456 | 456 | 459.5 | 452 | 159,257 |
| November 03, 2025 | 455.16 | 458.5 | 458.5 | 460.5 | 455 | 69,624 |
| October 31, 2025 | 456.88 | 454 | 454 | 460 | 452 | 56,220 |
| October 30, 2025 | 457.35 | 456.5 | 456.5 | 459 | 450.5 | 115,030 |
| October 29, 2025 | 452 | 459.5 | 459.5 | 459.98 | 449.15 | 193,780 |
| October 28, 2025 | 449 | 451.5 | 451.5 | 451.5 | 447 | 114,124 |
| October 27, 2025 | 446 | 449.5 | 449.5 | 450 | 446 | 229,506 |
| October 24, 2025 | 440 | 444.5 | 444.5 | 445.5 | 439.95 | 117,400 |
| October 23, 2025 | 437.31 | 440 | 440 | 440 | 436 | 171,461 |
| October 22, 2025 | 440.03 | 437 | 437 | 441 | 436.48 | 161,759 |
| 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 |