353.60
+7.605(+2.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 343.3 | 346 | 346 | 351.1 | 342.6 | 14.58M |
| January 12, 2026 | 352.5 | 344.1 | 344.1 | 352.8 | 342.5 | 14.16M |
| January 09, 2026 | 349 | 353 | 353 | 359.7 | 349 | 13.26M |
| January 08, 2026 | 331.9 | 344.8 | 344.8 | 344.8 | 328.67 | 22.22M |
| January 07, 2026 | 325.2 | 328.5 | 328.5 | 329.3 | 322 | 9.51M |
| January 06, 2026 | 325 | 327.6 | 327.6 | 331.24 | 316.46 | 14.84M |
| January 05, 2026 | 332.8 | 322.7 | 322.7 | 333.2 | 321.5 | 11.5M |
| January 02, 2026 | 330.8 | 328.3 | 328.3 | 334.3 | 326.4 | 6.67M |
| December 31, 2025 | 327.6 | 330 | 330 | 330.1 | 324.7 | 2.74M |
| December 30, 2025 | 321.4 | 327.5 | 327.5 | 327.9 | 320.2 | 4.01M |
| December 29, 2025 | 321 | 321.6 | 321.6 | 323.2 | 319.89 | 5.18M |
| December 24, 2025 | 321 | 321 | 321 | 323.24 | 321 | 990,769 |
| December 23, 2025 | 323.2 | 322 | 322 | 324 | 320 | 4.66M |
| December 22, 2025 | 324.2 | 322.6 | 322.6 | 325.4 | 320.3 | 3.95M |
| December 19, 2025 | 330.3 | 326.6 | 326.6 | 331.9 | 323.7 | 13.3M |
| December 18, 2025 | 329.7 | 332.1 | 332.1 | 333.6 | 328.45 | 7.6M |
| December 17, 2025 | 330.1 | 327.8 | 327.8 | 331.5 | 326.3 | 7.37M |
| December 16, 2025 | 325.5 | 329.1 | 329.1 | 329.6 | 323.7 | 7.88M |
| December 15, 2025 | 319.7 | 324.8 | 324.8 | 325.9 | 319.6 | 16.11M |
| December 12, 2025 | 318.1 | 318.4 | 318.4 | 320.7 | 315.3 | 5.76M |
| December 11, 2025 | 322 | 319.7 | 319.7 | 323 | 315.8 | 10.56M |
| December 10, 2025 | 321.6 | 321.2 | 321.2 | 325 | 319.5 | 20.93M |
| December 09, 2025 | 325.4 | 321 | 321 | 326.57 | 319.6 | 11.7M |
| December 08, 2025 | 333.4 | 325.8 | 325.8 | 334.5 | 325 | 7.72M |
| December 05, 2025 | 338.1 | 334.7 | 334.7 | 342.9 | 333.8 | 5.79M |
| December 04, 2025 | 333 | 338.3 | 338.3 | 340.2 | 331.6 | 10.94M |
| December 03, 2025 | 341 | 332.5 | 332.5 | 341.1 | 328.93 | 19.69M |
| December 02, 2025 | 348.6 | 340.1 | 340.1 | 353.1 | 340.1 | 8.91M |
| December 01, 2025 | 347 | 347.5 | 347.5 | 348.3 | 343.8 | 10.7M |
| November 28, 2025 | 350.7 | 347.7 | 347.7 | 351.8 | 346.5 | 9.54M |
| November 27, 2025 | 345.2 | 350 | 350 | 350 | 344.3 | 8.92M |
| November 26, 2025 | 328.5 | 344.2 | 342.95 | 347.7 | 327 | 12.46M |
| November 25, 2025 | 325.9 | 329.4 | 328.2 | 330.3 | 320.83 | 7.52M |
| November 24, 2025 | 332.5 | 324.5 | 324.5 | 334.2 | 322.4 | 15.34M |
| November 21, 2025 | 331.8 | 333.1 | 333.1 | 338.14 | 328.6 | 9.93M |
| November 20, 2025 | 341 | 333.4 | 333.4 | 342.7 | 331.5 | 9.24M |
| November 19, 2025 | 342.7 | 337.9 | 337.9 | 346.56 | 337.9 | 11.69M |
| November 18, 2025 | 340 | 342.3 | 342.3 | 343.9 | 336.3 | 7.47M |
| November 17, 2025 | 354.8 | 343.2 | 343.2 | 356.2 | 342.4 | 6.79M |
| November 14, 2025 | 360.7 | 353.7 | 353.7 | 362.26 | 351.9 | 5.95M |
| November 13, 2025 | 365.2 | 362.6 | 362.6 | 369.1 | 362.6 | 7.66M |
| November 12, 2025 | 369.4 | 364.9 | 364.9 | 373.7 | 364.7 | 8.09M |
| November 11, 2025 | 393 | 372.2 | 372.2 | 393.6 | 372.2 | 11.22M |
| November 10, 2025 | 383.1 | 390 | 390 | 392.6 | 378.8 | 7.42M |
| November 07, 2025 | 390 | 382.4 | 382.4 | 393.4 | 379.8 | 5.49M |
| November 06, 2025 | 388.7 | 389.1 | 389.1 | 398.3 | 387 | 28.61M |
| November 05, 2025 | 382.1 | 385 | 385 | 398.5 | 372.53 | 16.75M |
| November 04, 2025 | 388.2 | 384.5 | 384.5 | 390 | 379.9 | 5.88M |
| November 03, 2025 | 397.9 | 388.5 | 388.5 | 398.5 | 387 | 9.01M |
| October 31, 2025 | 402.7 | 397.8 | 397.8 | 403.7 | 396.86 | 4.33M |
| October 30, 2025 | 406 | 401.8 | 401.8 | 406.8 | 399.4 | 4.73M |
| October 29, 2025 | 403.9 | 406.3 | 406.3 | 410.3 | 401.82 | 6.46M |
| October 28, 2025 | 410.2 | 403 | 403 | 411.8 | 400.4 | 5.67M |
| October 27, 2025 | 409.4 | 408.3 | 408.3 | 411.5 | 406.6 | 11.06M |
| October 24, 2025 | 405 | 407.8 | 407.8 | 408.2 | 402.4 | 4.55M |
| October 23, 2025 | 404.5 | 404.4 | 404.4 | 407.61 | 399.4 | 5.74M |
| October 22, 2025 | 401 | 405.9 | 405.9 | 407 | 399.25 | 7.81M |
| October 21, 2025 | 399 | 398.3 | 398.3 | 400.9 | 396.6 | 4.32M |
| October 20, 2025 | 398.6 | 397.8 | 397.8 | 400.5 | 390.5 | 3.35M |
| October 17, 2025 | 396.1 | 402 | 402 | 404 | 393.6 | 4.99M |