382.24
-1.2613(-0.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 381.8 | 383.5 | 383.5 | 383.5 | 380 | 46,500 |
| January 12, 2026 | 381.45 | 382 | 382 | 384.5 | 379 | 79,857 |
| January 09, 2026 | 380.5 | 382 | 382 | 385 | 378 | 127,938 |
| January 08, 2026 | 377.34 | 380 | 380 | 380.15 | 376 | 70,043 |
| January 07, 2026 | 375.5 | 380 | 380 | 380 | 375.08 | 120,264 |
| January 06, 2026 | 375.25 | 376 | 376 | 377 | 373.5 | 234,197 |
| January 05, 2026 | 373.5 | 376.5 | 376.5 | 377 | 367.5 | 138,926 |
| January 02, 2026 | 371.01 | 369.5 | 369.5 | 372.5 | 369.02 | 120,174 |
| December 31, 2025 | 372 | 368 | 368 | 372.8 | 363 | 18,661 |
| December 30, 2025 | 369.43 | 365.5 | 365.5 | 371.98 | 364.5 | 71,931 |
| December 29, 2025 | 363 | 368 | 368 | 370 | 359.5 | 75,956 |
| December 24, 2025 | 370.6 | 363 | 363 | 371.3 | 363 | 39,414 |
| December 23, 2025 | 368.28 | 368.5 | 368.5 | 370.48 | 366 | 101,295 |
| December 22, 2025 | 367.47 | 367 | 367 | 370 | 366.25 | 277,138 |
| December 19, 2025 | 364.25 | 369 | 369 | 369 | 363.5 | 138,769 |
| December 18, 2025 | 365 | 365 | 365 | 368.5 | 364.75 | 61,634 |
| December 17, 2025 | 360 | 365.5 | 365.5 | 368.5 | 360 | 108,302 |
| December 16, 2025 | 364.7 | 364 | 364 | 368.5 | 363.86 | 56,128 |
| December 15, 2025 | 366.8 | 366.5 | 366.5 | 368.5 | 363 | 69,664 |
| December 12, 2025 | 366.11 | 367 | 367 | 369 | 365 | 84,739 |
| December 11, 2025 | 364.14 | 366 | 366 | 366.7 | 361.47 | 99,586 |
| December 10, 2025 | 363.49 | 363.5 | 363.5 | 367 | 362 | 58,424 |
| December 09, 2025 | 365.86 | 366 | 366 | 367 | 360.5 | 187,234 |
| December 08, 2025 | 363.35 | 363 | 363 | 365.13 | 360.5 | 162,806 |
| December 05, 2025 | 360.75 | 364.5 | 364.5 | 366 | 360.04 | 73,566 |
| December 04, 2025 | 361 | 362.5 | 362.5 | 363.5 | 360.16 | 70,486 |
| December 03, 2025 | 364.5 | 361 | 361 | 365 | 360.5 | 53,543 |
| December 02, 2025 | 363.25 | 364.5 | 364.5 | 364.5 | 362.75 | 87,317 |
| December 01, 2025 | 365.19 | 365 | 365 | 368 | 363.84 | 117,474 |
| November 28, 2025 | 363.24 | 366 | 366 | 368 | 362.5 | 75,527 |
| November 27, 2025 | 363 | 364.5 | 364.5 | 367 | 363 | 66,642 |
| November 26, 2025 | 361.7 | 363.5 | 363.5 | 364.5 | 361.27 | 77,048 |
| November 25, 2025 | 363.5 | 359 | 359 | 363.5 | 354 | 120,134 |
| November 24, 2025 | 355.44 | 360 | 360 | 362 | 352.5 | 193,360 |
| November 21, 2025 | 355.44 | 354 | 354 | 355.44 | 352.54 | 136,809 |
| November 20, 2025 | 360 | 359 | 359 | 361.5 | 355.61 | 175,227 |
| November 19, 2025 | 353.7 | 356 | 356 | 356 | 351.1 | 312,704 |
| November 18, 2025 | 351.8 | 352 | 352 | 357 | 351.75 | 182,115 |
| November 17, 2025 | 355.16 | 358 | 358 | 358.5 | 355 | 268,396 |
| November 14, 2025 | 360 | 357.5 | 357.5 | 362.5 | 354.19 | 283,792 |
| November 13, 2025 | 362.05 | 360 | 360 | 362.85 | 358 | 308,273 |
| November 12, 2025 | 360.18 | 364 | 364 | 366 | 360 | 185,860 |
| November 11, 2025 | 360.5 | 360 | 360 | 362 | 355.5 | 236,706 |
| November 10, 2025 | 353 | 357.5 | 357.5 | 359 | 353 | 167,360 |
| November 07, 2025 | 355 | 352 | 352 | 358 | 351 | 460,443 |
| November 06, 2025 | 357 | 355 | 355 | 360 | 354 | 253,446 |
| November 05, 2025 | 353.28 | 357 | 357 | 357 | 352.76 | 343,247 |
| November 04, 2025 | 353.4 | 356.5 | 356.5 | 356.5 | 352.5 | 341,782 |
| November 03, 2025 | 357.7 | 356 | 356 | 361.5 | 352.5 | 363,655 |
| October 31, 2025 | 356 | 357 | 357 | 357.8 | 355.5 | 217,376 |
| October 30, 2025 | 358 | 356 | 356 | 360.18 | 356 | 698,725 |
| October 29, 2025 | 358.5 | 358 | 358 | 364.03 | 358 | 719,888 |
| October 28, 2025 | 361.31 | 362 | 362 | 365.5 | 361.22 | 130,088 |
| October 27, 2025 | 364 | 364 | 364 | 365 | 362.07 | 223,539 |
| October 24, 2025 | 359.22 | 363.5 | 363.5 | 363.5 | 358 | 318,674 |
| October 23, 2025 | 357.49 | 360 | 360 | 360.5 | 357 | 117,671 |
| October 22, 2025 | 358.62 | 359 | 359 | 363 | 356.5 | 148,039 |
| October 21, 2025 | 361 | 359 | 359 | 361 | 356 | 146,206 |
| October 20, 2025 | 360 | 359 | 359 | 361 | 351.5 | 102,088 |
| October 17, 2025 | 357 | 356 | 356 | 357 | 349 | 149,263 |