338.30
+5.8(+1.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 400.7 | 397.8 | 397.8 | 401 | 386.3 | 8.78M |
| October 15, 2025 | 399.5 | 397.8 | 397.8 | 401.8 | 393.8 | 5.59M |
| October 14, 2025 | 398 | 398.8 | 398.8 | 405 | 396.9 | 6.65M |
| October 13, 2025 | 389.6 | 396.6 | 396.6 | 397.2 | 386.6 | 4.63M |
| October 10, 2025 | 388.4 | 387.5 | 387.5 | 389.1 | 384.1 | 17.41M |
| October 09, 2025 | 387.7 | 387.9 | 387.9 | 390.09 | 385.2 | 1.7M |
| October 08, 2025 | 379.7 | 387.2 | 387.2 | 391.2 | 378.2 | 5.84M |
| October 07, 2025 | 378.5 | 378.8 | 378.8 | 381.9 | 369.9 | 6.39M |
| October 06, 2025 | 368.7 | 375 | 375 | 376.7 | 367.8 | 4M |
| October 03, 2025 | 371.4 | 370.5 | 370.5 | 376.3 | 367 | 4.7M |
| October 02, 2025 | 368.5 | 368.1 | 368.1 | 376.5 | 365.6 | 7.79M |
| October 01, 2025 | 363.2 | 366.2 | 366.2 | 369.8 | 362.51 | 4.64M |
| September 30, 2025 | 358.9 | 364.5 | 364.5 | 367.7 | 356 | 16.48M |
| September 29, 2025 | 357.2 | 358.7 | 358.7 | 361.3 | 354.9 | 3.77M |
| September 26, 2025 | 355.9 | 356.9 | 356.9 | 359.5 | 353.6 | 3.75M |
| September 25, 2025 | 358.3 | 354.3 | 354.3 | 360.1 | 354.3 | 9.43M |
| September 24, 2025 | 359.7 | 360.5 | 360.5 | 362.9 | 353.08 | 8.49M |
| September 23, 2025 | 352.6 | 360.3 | 360.3 | 363.6 | 352.2 | 8.25M |
| September 22, 2025 | 352.9 | 352.3 | 352.3 | 356.9 | 352.2 | 2.31M |
| September 19, 2025 | 359 | 354.3 | 354.3 | 360.3 | 353.6 | 9.43M |
| September 18, 2025 | 355.6 | 359.9 | 359.9 | 361 | 349.3 | 12.27M |
| September 17, 2025 | 346 | 357.8 | 357.8 | 360.5 | 344.5 | 8.93M |
| September 16, 2025 | 347.5 | 343.4 | 343.4 | 349.7 | 340.7 | 4.52M |
| September 15, 2025 | 339.3 | 347.2 | 347.2 | 350 | 337.86 | 4.73M |
| September 12, 2025 | 344.6 | 338.2 | 338.2 | 344.6 | 337.6 | 3.46M |