332.50
+2.5(+0.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 331.65 | 332.5 | 332.5 | 338.75 | 325 | 78,434 |
| December 03, 2025 | 332.3 | 330 | 330 | 335 | 329.07 | 17,922 |
| December 02, 2025 | 328 | 329.05 | 329.05 | 335 | 325 | 23,987 |
| December 01, 2025 | 330 | 330 | 330 | 333 | 327.36 | 31,895 |
| November 28, 2025 | 330 | 330 | 330 | 335 | 325 | 43,343 |
| November 27, 2025 | 330 | 330 | 330 | 333 | 325.5 | 30,379 |
| November 26, 2025 | 330 | 330 | 330 | 335 | 325 | 14,573 |
| November 25, 2025 | 330 | 330 | 330 | 333.39 | 326.3 | 23,356 |
| November 24, 2025 | 330 | 330 | 330 | 336.95 | 325 | 31,631 |
| November 21, 2025 | 336.66 | 330 | 330 | 340 | 325 | 23,790 |
| November 20, 2025 | 350 | 345 | 345 | 355 | 340 | 17,631 |
| November 19, 2025 | 347.5 | 354.4 | 354.4 | 355 | 345 | 111,160 |
| November 18, 2025 | 345 | 347.5 | 347.5 | 353 | 340 | 143,750 |
| November 17, 2025 | 342.5 | 350 | 350 | 350 | 335 | 164,111 |
| November 14, 2025 | 346.2 | 342.5 | 342.5 | 350 | 336.5 | 17,797 |
| November 13, 2025 | 352.5 | 350 | 350 | 355 | 346.6 | 19,066 |
| November 12, 2025 | 358 | 352.5 | 352.5 | 370 | 352.5 | 28,224 |
| November 11, 2025 | 362.5 | 362.5 | 362.5 | 370 | 355 | 13,041 |
| November 10, 2025 | 355 | 362.5 | 362.5 | 367.5 | 350 | 38,203 |
| November 07, 2025 | 375 | 355 | 355 | 375 | 350 | 67,799 |
| November 06, 2025 | 377.5 | 375 | 375 | 380 | 372.5 | 48,052 |
| November 05, 2025 | 370 | 377.5 | 377.5 | 379 | 370 | 133,664 |
| November 04, 2025 | 372.5 | 370 | 370 | 373 | 360 | 105,928 |
| November 03, 2025 | 387.5 | 375 | 375 | 389 | 371.5 | 90,742 |
| October 31, 2025 | 387.5 | 387.5 | 387.5 | 390 | 377 | 29,904 |
| October 30, 2025 | 380 | 390 | 390 | 390 | 375.1 | 38,391 |
| October 29, 2025 | 397.5 | 377.5 | 377.5 | 405 | 375 | 112,122 |
| October 28, 2025 | 357 | 396 | 396 | 396 | 357 | 199,643 |
| October 27, 2025 | 312.5 | 360 | 360 | 363.91 | 312.5 | 258,778 |
| October 24, 2025 | 285 | 314.85 | 314.85 | 314.85 | 280 | 85,582 |
| October 23, 2025 | 275 | 285.56 | 285.56 | 290 | 275 | 50,829 |
| October 22, 2025 | 280 | 280 | 280 | 285 | 275 | 31,533 |
| October 21, 2025 | 275 | 275 | 275 | 283.5 | 272.56 | 24,513 |
| October 20, 2025 | 272.5 | 275 | 275 | 280 | 265 | 59,095 |
| October 17, 2025 | 270 | 272.5 | 272.5 | 280 | 260 | 34,821 |
| October 16, 2025 | 280 | 275 | 275 | 280 | 270 | 26,128 |
| October 15, 2025 | 280 | 280 | 280 | 280 | 275 | 8,266 |
| October 14, 2025 | 282.5 | 280 | 280 | 285 | 274 | 30,287 |
| October 13, 2025 | 287.5 | 282.5 | 282.5 | 295 | 280 | 26,382 |
| October 10, 2025 | 287.5 | 286 | 286 | 295 | 280 | 274,969 |
| October 09, 2025 | 287.5 | 287.5 | 287.5 | 295 | 280 | 4,261 |
| October 08, 2025 | 285 | 285 | 285 | 290 | 280 | 39,275 |
| October 07, 2025 | 295 | 285 | 285 | 295 | 281.33 | 27,805 |
| October 06, 2025 | 295 | 295 | 295 | 300 | 290.5 | 103,147 |
| October 03, 2025 | 310 | 295 | 295 | 320 | 290 | 66,773 |
| October 02, 2025 | 310 | 310 | 310 | 320 | 300 | 19,932 |
| October 01, 2025 | 310 | 320 | 320 | 320 | 300 | 12,215 |
| September 30, 2025 | 313.5 | 310 | 310 | 317 | 300 | 62,304 |
| September 29, 2025 | 322.5 | 315 | 315 | 325 | 310.75 | 89,227 |
| September 26, 2025 | 322.5 | 322.5 | 322.5 | 322.5 | 315 | 83,053 |
| September 25, 2025 | 322.5 | 322.5 | 322.5 | 325 | 312 | 333,968 |
| September 24, 2025 | 320 | 322.5 | 322.5 | 323 | 315 | 70,270 |
| September 23, 2025 | 307 | 320 | 320 | 325 | 290 | 201,386 |
| September 22, 2025 | 287.5 | 292.5 | 292.5 | 295 | 279 | 86,031 |
| September 19, 2025 | 285.5 | 287.5 | 287.5 | 290 | 285 | 49,930 |
| September 18, 2025 | 290 | 290 | 290 | 292.8 | 285 | 61,787 |
| September 17, 2025 | 290 | 290 | 290 | 294.5 | 290 | 21,113 |
| September 16, 2025 | 285 | 290 | 290 | 294.8 | 285 | 54,338 |
| September 15, 2025 | 285 | 285 | 285 | 290 | 283.33 | 30,734 |
| September 12, 2025 | 270 | 285 | 285 | 290 | 264.66 | 84,067 |