382.00
+3.5(+0.92%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 379 | 382 | 382 | 383 | 378 | 25,954 |
| October 16, 2025 | 378 | 378.5 | 378.5 | 379 | 378 | 15,289 |
| October 15, 2025 | 374 | 379 | 379 | 379 | 374 | 29,703 |
| October 14, 2025 | 370 | 373 | 373 | 378 | 370 | 20,509 |
| October 13, 2025 | 369.21 | 378 | 378 | 378 | 366 | 59,455 |
| October 10, 2025 | 367 | 367.5 | 367.5 | 370.39 | 366 | 33,141 |
| October 09, 2025 | 367 | 368.5 | 368.5 | 370.41 | 367 | 127,826 |
| October 08, 2025 | 368 | 372 | 372 | 372 | 367 | 40,153 |
| October 07, 2025 | 369 | 369 | 369 | 374 | 367 | 15,534 |
| October 06, 2025 | 371 | 369 | 369 | 373 | 366 | 39,298 |
| October 03, 2025 | 372 | 369 | 369 | 372 | 367 | 34,780 |
| October 02, 2025 | 368 | 370 | 370 | 372 | 368 | 22,582 |
| October 01, 2025 | 369.23 | 369 | 369 | 369.23 | 368 | 27,997 |
| September 30, 2025 | 368 | 370 | 370 | 370 | 366 | 49,297 |
| September 29, 2025 | 368 | 369 | 369 | 374 | 368 | 20,693 |
| September 26, 2025 | 366.92 | 368.5 | 368.5 | 370 | 366.92 | 129,050 |
| September 25, 2025 | 374 | 372 | 372 | 374 | 368 | 54,352 |
| September 24, 2025 | 369 | 371 | 371 | 371 | 368.01 | 20,935 |
| September 23, 2025 | 369 | 375 | 375 | 375 | 369 | 9,584 |
| September 22, 2025 | 369 | 372 | 372 | 375 | 369 | 4,721 |
| September 19, 2025 | 372 | 367 | 367 | 375 | 367 | 149,537 |
| September 18, 2025 | 375 | 375 | 375 | 375 | 369 | 30,607 |
| September 17, 2025 | 375 | 369 | 369 | 375 | 366 | 36,956 |
| September 16, 2025 | 369 | 375 | 375 | 375 | 369 | 42,144 |
| September 15, 2025 | 369 | 371 | 371 | 371.1 | 369 | 15,060 |
| September 12, 2025 | 372 | 370.5 | 370.5 | 375 | 369 | 16,008 |
| September 11, 2025 | 372 | 372 | 372 | 375 | 368 | 16,157 |
| September 10, 2025 | 368 | 371 | 371 | 373 | 368 | 51,877 |
| September 09, 2025 | 368 | 370.5 | 370.5 | 373 | 368 | 40,980 |
| September 08, 2025 | 367 | 370 | 370 | 370 | 367 | 98,646 |
| September 05, 2025 | 369.56 | 369.5 | 369.5 | 369.56 | 367 | 8,475 |
| September 04, 2025 | 369.7 | 369.5 | 369.5 | 369.7 | 367 | 7,957 |
| September 03, 2025 | 367 | 370.5 | 370.5 | 374 | 367 | 14,200 |
| September 02, 2025 | 372 | 369.5 | 369.5 | 372 | 369 | 13,998 |
| September 01, 2025 | 366.27 | 373 | 373 | 376 | 366.27 | 31,303 |
| August 29, 2025 | 375 | 371 | 371 | 375 | 370 | 8,308 |
| August 28, 2025 | 370 | 371 | 371 | 372 | 370 | 9,508 |
| August 27, 2025 | 371.82 | 371.5 | 371.5 | 372.58 | 370 | 37,760 |
| August 26, 2025 | 371.82 | 372 | 372 | 373 | 371 | 10,302 |
| August 22, 2025 | 371.06 | 372 | 372 | 373 | 371.02 | 26,227 |
| August 21, 2025 | 373.29 | 371.5 | 371.5 | 373.29 | 371.41 | 12,413 |
| August 20, 2025 | 372 | 373 | 373 | 373.5 | 371 | 38,900 |
| August 19, 2025 | 373 | 373.5 | 373.5 | 376 | 373 | 114,126 |
| August 18, 2025 | 372.69 | 372 | 372 | 377 | 372 | 53,451 |
| August 15, 2025 | 376 | 374 | 374 | 379 | 373 | 26,457 |
| August 14, 2025 | 378 | 375 | 375 | 378 | 373 | 5,690 |
| August 13, 2025 | 378 | 375 | 375 | 378 | 374 | 14,374 |
| August 12, 2025 | 372 | 377 | 377 | 377 | 372 | 23,504 |
| August 11, 2025 | 372 | 374.5 | 374.5 | 374.88 | 372 | 8,986 |
| August 08, 2025 | 374.94 | 374 | 374 | 374.94 | 372 | 29,645 |
| August 07, 2025 | 373 | 375.5 | 375.5 | 378 | 373 | 20,297 |
| August 06, 2025 | 375.5 | 375.5 | 375.5 | 375.5 | 373 | 14,232 |
| August 05, 2025 | 374 | 375 | 375 | 376.5 | 374 | 402 |
| August 04, 2025 | 373 | 374.5 | 374.5 | 378 | 373 | 37,245 |
| August 01, 2025 | 373.9 | 374 | 374 | 374.96 | 372.36 | 90,262 |
| July 31, 2025 | 374 | 374 | 374 | 376 | 374 | 55,600 |
| July 30, 2025 | 374 | 374.5 | 374.5 | 379 | 374 | 70,312 |
| July 29, 2025 | 379 | 373 | 373 | 379 | 373 | 21,402 |
| July 28, 2025 | 378.49 | 377.5 | 377.5 | 378.68 | 376 | 27,351 |
| July 25, 2025 | 374 | 376.5 | 376.5 | 378.5 | 374 | 5,108 |