382.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 382.28 | 382.5 | 382.5 | 384 | 380.8 | 14,585 |
| December 23, 2025 | 384 | 382.5 | 382.5 | 384 | 382.02 | 10,754 |
| December 22, 2025 | 384 | 381.5 | 381.5 | 384 | 380.65 | 25,002 |
| December 19, 2025 | 382.03 | 382 | 382 | 384 | 381 | 31,844 |
| December 18, 2025 | 381.11 | 379 | 379 | 381.11 | 378.41 | 26,228 |
| December 17, 2025 | 379.36 | 379 | 379 | 382 | 377 | 51,292 |
| December 16, 2025 | 378.68 | 378 | 378 | 380 | 374 | 32,928 |
| December 15, 2025 | 379.43 | 376.5 | 376.5 | 379.43 | 374 | 61,495 |
| December 12, 2025 | 376 | 375.5 | 375.5 | 382 | 374 | 89,365 |
| December 11, 2025 | 377 | 377 | 377 | 379.17 | 376 | 69,215 |
| December 10, 2025 | 378 | 378 | 378 | 380.8 | 377 | 59,926 |
| December 09, 2025 | 374 | 377.5 | 377.5 | 380 | 374 | 30,490 |
| December 08, 2025 | 380 | 376.5 | 376.5 | 380 | 372 | 115,960 |
| December 05, 2025 | 368 | 377.5 | 377.5 | 378.6 | 368 | 60,946 |
| December 04, 2025 | 370 | 367 | 367 | 370 | 366 | 58,857 |
| December 03, 2025 | 368 | 368 | 368 | 369.55 | 365 | 29,601 |
| December 02, 2025 | 368 | 369 | 369 | 370 | 367 | 103,584 |
| December 01, 2025 | 371 | 368 | 368 | 375 | 362 | 101,853 |
| November 28, 2025 | 368.55 | 370.5 | 370.7 | 371 | 365 | 37,101 |
| November 27, 2025 | 368.25 | 367.5 | 367.5 | 370.8 | 365 | 35,636 |
| November 26, 2025 | 369.42 | 368 | 368 | 370 | 367 | 112,600 |
| November 25, 2025 | 367 | 368 | 368 | 369 | 367 | 7,000 |
| November 24, 2025 | 368 | 370.5 | 370.5 | 371.24 | 367 | 16,902 |
| November 21, 2025 | 369 | 368.5 | 368.5 | 374 | 367 | 46,828 |
| November 20, 2025 | 373.6 | 372 | 372 | 374 | 370 | 18,660 |
| November 19, 2025 | 374 | 367 | 367 | 374 | 367 | 28,858 |
| November 18, 2025 | 375 | 375.5 | 375.5 | 375.5 | 369.95 | 19,874 |
| November 17, 2025 | 380.25 | 377.5 | 377.5 | 380.25 | 375 | 9,087 |
| November 14, 2025 | 380.25 | 379.5 | 379.5 | 381 | 376 | 13,478 |
| November 13, 2025 | 377 | 382 | 382 | 382 | 377 | 41,347 |
| November 12, 2025 | 381.9 | 379.5 | 379.5 | 381.9 | 372 | 22,249 |
| November 11, 2025 | 380 | 380 | 380 | 381.9 | 377 | 35,240 |
| November 10, 2025 | 378 | 381 | 381 | 383 | 377.65 | 25,619 |
| November 07, 2025 | 378.45 | 379 | 379 | 381 | 377 | 117,996 |
| November 06, 2025 | 378 | 377.5 | 377.5 | 383 | 375 | 32,918 |
| November 05, 2025 | 378.7 | 380.5 | 380.5 | 383 | 378 | 29,716 |
| November 04, 2025 | 379 | 380.5 | 380.5 | 383 | 374 | 15,192 |
| November 03, 2025 | 379.65 | 383 | 383 | 384 | 379 | 15,689 |
| October 31, 2025 | 379 | 380.5 | 380.5 | 384 | 379 | 3,243 |
| October 30, 2025 | 379.62 | 381.5 | 381.5 | 384 | 379 | 9,528 |
| October 29, 2025 | 378 | 384 | 384 | 384 | 378 | 8,690 |
| October 28, 2025 | 376 | 378.5 | 378.5 | 383 | 376 | 98,931 |
| October 27, 2025 | 381.24 | 378.5 | 378.5 | 381.24 | 376.01 | 27,625 |
| October 24, 2025 | 379.7 | 378 | 378 | 379.7 | 376 | 15,916 |
| October 23, 2025 | 383 | 382 | 382 | 383 | 377.57 | 31,922 |
| October 22, 2025 | 377 | 378.5 | 378.5 | 384 | 376 | 50,824 |
| October 21, 2025 | 382.5 | 378 | 378 | 382.5 | 377 | 63,846 |
| October 20, 2025 | 379.34 | 380.5 | 380.5 | 383 | 378 | 17,991 |
| 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 |