424.65
+2.15(+0.51%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 421.1 | 424.65 | 424.65 | 424.65 | 421.1 | 8,079 |
| December 23, 2025 | 422.21 | 422.5 | 422.5 | 425.85 | 421.31 | 1,418 |
| December 22, 2025 | 424.7 | 422.73 | 422.73 | 424.7 | 419.95 | 11,712 |
| December 19, 2025 | 421.95 | 422.58 | 422.58 | 423.54 | 418.95 | 2,467 |
| December 18, 2025 | 418.74 | 420.75 | 420.75 | 421.07 | 416.74 | 6,833 |
| December 17, 2025 | 423.4 | 418.25 | 418.25 | 423.4 | 418.25 | 1,649 |
| December 16, 2025 | 426.45 | 422.38 | 422.38 | 426.45 | 421.37 | 6,746 |
| December 15, 2025 | 424.42 | 424.7 | 424.7 | 428.65 | 424.42 | 725 |
| December 12, 2025 | 426.25 | 424.2 | 424.2 | 426.25 | 423.25 | 26 |
| December 11, 2025 | 419.44 | 424.08 | 424.08 | 425.1 | 419.44 | 2,077 |
| December 10, 2025 | 419.05 | 417.73 | 417.73 | 419.05 | 416.54 | 750 |
| December 09, 2025 | 422.05 | 419.58 | 419.58 | 422.05 | 417.91 | 1,015 |
| December 08, 2025 | 425.8 | 420.83 | 420.83 | 425.8 | 420.83 | 385 |
| December 05, 2025 | 420.48 | 421.43 | 421.43 | 422.24 | 419.25 | 250 |
| December 04, 2025 | 421.5 | 419.58 | 419.58 | 421.5 | 418.94 | 123 |
| December 03, 2025 | 417.3 | 416.05 | 416.05 | 419.85 | 415.21 | 55 |
| December 02, 2025 | 419.15 | 421 | 421 | 421 | 417.8 | 1,273 |
| December 01, 2025 | 418.65 | 418 | 418 | 420.5 | 415.67 | 4,370 |
| November 28, 2025 | 420.25 | 419.2 | 419.2 | 420.25 | 417.05 | 929 |
| November 27, 2025 | 415.63 | 416.98 | 416.98 | 418.85 | 415.63 | 4,960 |
| November 26, 2025 | 419.8 | 417 | 417 | 419.8 | 416.16 | 678 |
| November 25, 2025 | 410.55 | 412.08 | 412.08 | 412.08 | 410.55 | 9 |
| November 24, 2025 | 405.4 | 409.73 | 409.73 | 411.55 | 405.4 | 246 |
| November 21, 2025 | 405 | 405.2 | 405.2 | 405.55 | 402.35 | 1,431 |
| November 20, 2025 | 416.7 | 415.13 | 415.13 | 417.5 | 414.78 | 815 |
| November 19, 2025 | 409.45 | 412.98 | 412.98 | 415.71 | 409.45 | 42 |
| November 18, 2025 | 412.85 | 410.45 | 410.45 | 412.85 | 407.23 | 3,328 |
| November 17, 2025 | 423.6 | 417.5 | 417.5 | 423.6 | 417.5 | 4,868 |
| November 14, 2025 | 421.92 | 421.88 | 421.88 | 423.75 | 416.6 | 9,124 |
| November 13, 2025 | 431.35 | 426.63 | 426.63 | 431.35 | 425.61 | 3,047 |
| November 12, 2025 | 428.25 | 429.63 | 429.63 | 432.19 | 428.25 | 2,073 |
| November 11, 2025 | 426.95 | 424.95 | 424.95 | 426.95 | 424.62 | 3,034 |
| November 10, 2025 | 426.55 | 423.73 | 423.73 | 427.8 | 423.73 | 3,508 |
| November 07, 2025 | 421.47 | 417.7 | 417.7 | 423.6 | 417.42 | 8,528 |
| November 06, 2025 | 428.72 | 423.23 | 423.23 | 430.45 | 423.23 | 3,504 |
| November 05, 2025 | 427.07 | 429.4 | 429.4 | 431 | 427.07 | 2,218 |
| November 04, 2025 | 426.1 | 427.83 | 427.83 | 428.9 | 426.1 | 29,738 |
| November 03, 2025 | 431.05 | 427.9 | 427.9 | 431.45 | 426.4 | 765 |
| October 31, 2025 | 432.15 | 429.55 | 429.55 | 432.15 | 429.5 | 1,306 |
| October 30, 2025 | 432.25 | 433.93 | 433.93 | 438.25 | 432.25 | 86,340 |
| October 29, 2025 | 437.75 | 437.48 | 437.48 | 438.31 | 436 | 1,624 |
| October 28, 2025 | 433.9 | 435.03 | 435.03 | 435.65 | 432.79 | 6,820 |
| October 27, 2025 | 434.87 | 431.98 | 431.98 | 435.3 | 431.98 | 524 |
| October 24, 2025 | 430.82 | 433.4 | 433.4 | 433.4 | 430.1 | 306 |
| October 23, 2025 | 424.1 | 427 | 427 | 427 | 420.6 | 6,244 |
| October 22, 2025 | 425 | 422.53 | 422.53 | 427.05 | 422.53 | 1,664 |
| October 21, 2025 | 423.7 | 423 | 423 | 423.73 | 421.17 | 1,934 |
| October 20, 2025 | 419.6 | 423.05 | 423.05 | 424.55 | 418.29 | 5,601 |
| October 17, 2025 | 415.69 | 418.9 | 418.9 | 421.75 | 414.51 | 6,980 |
| October 16, 2025 | 425.35 | 423.15 | 423.15 | 425.35 | 421.61 | 1,948 |
| October 15, 2025 | 423.11 | 427.85 | 427.85 | 427.85 | 423.11 | 1,305 |
| October 14, 2025 | 419.85 | 418.6 | 418.6 | 420.54 | 416.93 | 8,021 |
| October 13, 2025 | 421.35 | 421.7 | 421.7 | 423.35 | 419.1 | 1,482 |
| October 10, 2025 | 424.5 | 418.73 | 418.73 | 428.1 | 418.73 | 1,187 |
| October 09, 2025 | 429.55 | 427.78 | 427.78 | 430.4 | 426.01 | 5,600 |
| October 08, 2025 | 420.4 | 425.18 | 425.18 | 427.4 | 420.4 | 853 |
| October 07, 2025 | 425.6 | 422.55 | 422.55 | 427.16 | 422.55 | 3,814 |
| October 06, 2025 | 428.25 | 425.55 | 425.55 | 428.25 | 424.12 | 1,443 |
| October 03, 2025 | 425.6 | 424.13 | 424.13 | 425.6 | 420.6 | 118 |
| October 02, 2025 | 419.56 | 421.53 | 421.53 | 423.6 | 419.42 | 2,016 |