419.58
+3.525(+0.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 413.33 | 417.2 | 417.2 | 417.64 | 413.33 | 740 |
| September 30, 2025 | 414.58 | 413.65 | 413.65 | 414.85 | 412.55 | 860 |
| September 29, 2025 | 412.93 | 414.18 | 414.18 | 415.92 | 412.93 | 25,453 |
| September 26, 2025 | 414.09 | 411.93 | 411.93 | 414.2 | 411.93 | 83 |
| September 25, 2025 | 414.75 | 412.63 | 412.63 | 414.75 | 411 | 32 |
| September 24, 2025 | 412.32 | 414.2 | 414.2 | 415.69 | 412.15 | 1,791 |
| September 23, 2025 | 415.05 | 415.15 | 415.15 | 417.29 | 414.8 | 1,095 |
| September 22, 2025 | 414.1 | 412.13 | 412.13 | 414.1 | 410.45 | 1,549 |
| September 19, 2025 | 412.89 | 412.35 | 412.35 | 413.69 | 412.35 | 2,075 |
| September 18, 2025 | 412.6 | 413.5 | 413.5 | 414.7 | 409.58 | 142 |
| September 17, 2025 | 411.75 | 409.78 | 409.78 | 411.75 | 409.78 | 493 |
| September 16, 2025 | 412.1 | 406.85 | 406.85 | 412.5 | 406.85 | 4,609 |
| September 15, 2025 | 409.5 | 411.43 | 411.43 | 412.6 | 408.6 | 3,096 |
| September 12, 2025 | 414.25 | 410.33 | 410.33 | 414.25 | 409.3 | 54 |