368.00
-3(-0.81%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 371 | 368 | 368 | 373 | 366 | 396,414 |
| November 06, 2025 | 377 | 371 | 371 | 377 | 371 | 180,960 |
| November 05, 2025 | 373 | 378 | 378 | 378 | 370.64 | 294,536 |
| November 04, 2025 | 373 | 375 | 375 | 375 | 370.3 | 314,092 |
| November 03, 2025 | 375 | 375 | 375 | 376 | 373 | 112,126 |
| October 31, 2025 | 374 | 374 | 374 | 377 | 372.6 | 546,288 |
| October 30, 2025 | 369 | 374 | 374 | 376 | 369 | 261,487 |
| October 29, 2025 | 367 | 375 | 375 | 375 | 367 | 289,048 |
| October 28, 2025 | 375 | 371 | 371 | 375 | 369 | 586,415 |
| October 27, 2025 | 368.2 | 370 | 370 | 372 | 367 | 429,899 |
| October 24, 2025 | 364.5 | 369 | 369 | 369 | 363 | 371,367 |
| October 23, 2025 | 370 | 364 | 364 | 370 | 364 | 389,480 |
| October 22, 2025 | 365 | 368 | 368 | 368 | 364 | 242,429 |
| October 21, 2025 | 362.53 | 365 | 365 | 365 | 360.73 | 585,333 |
| October 20, 2025 | 361 | 364 | 364 | 364 | 358.39 | 559,313 |
| October 17, 2025 | 361 | 360 | 360 | 361 | 354.39 | 183,964 |
| October 16, 2025 | 359 | 362 | 362 | 362 | 356.1 | 284,651 |
| October 15, 2025 | 358 | 359 | 359 | 359 | 356.22 | 526,231 |
| October 14, 2025 | 355.99 | 357 | 357 | 357 | 352 | 786,770 |
| October 13, 2025 | 354.04 | 357 | 357 | 358 | 353.6 | 390,853 |
| October 10, 2025 | 358.05 | 357 | 357 | 360 | 355 | 348,727 |
| October 09, 2025 | 357 | 362 | 362 | 362 | 357 | 1.02M |
| October 08, 2025 | 356.78 | 359 | 359 | 359 | 355.8 | 595,251 |
| October 07, 2025 | 355.35 | 359 | 359 | 359 | 355.35 | 416,626 |
| October 06, 2025 | 358 | 356 | 356 | 359 | 355.71 | 235,644 |
| October 03, 2025 | 354 | 358 | 358 | 358 | 353 | 638,575 |
| October 02, 2025 | 353 | 355 | 355 | 355 | 349.54 | 1.17M |
| October 01, 2025 | 351.3 | 352 | 352 | 355 | 349 | 2.35M |
| September 30, 2025 | 354 | 352 | 352 | 354 | 351 | 1.23M |
| September 29, 2025 | 357.33 | 353 | 353 | 359 | 352 | 746,623 |
| September 26, 2025 | 355 | 356 | 356 | 357.71 | 353.52 | 227,983 |
| September 25, 2025 | 359 | 361 | 361 | 361 | 356.02 | 383,635 |
| September 24, 2025 | 359.2 | 360 | 360 | 363 | 359 | 430,862 |
| September 23, 2025 | 359 | 359 | 359 | 360 | 356 | 527,794 |
| September 22, 2025 | 361 | 359 | 359 | 361 | 357 | 2.1M |
| September 19, 2025 | 359 | 362 | 362 | 362 | 357 | 469,199 |
| September 18, 2025 | 359 | 357 | 357 | 359 | 356 | 702,351 |
| September 17, 2025 | 355.25 | 356 | 356 | 358.22 | 355.25 | 114,191 |
| September 16, 2025 | 356 | 354 | 354 | 358 | 353 | 413,999 |
| September 15, 2025 | 354.25 | 358 | 358 | 358 | 354 | 236,706 |
| September 12, 2025 | 352 | 357 | 357 | 358 | 352 | 444,784 |
| September 11, 2025 | 352 | 357 | 357 | 357 | 352 | 279,842 |
| September 10, 2025 | 353.51 | 355 | 355 | 355.47 | 352 | 233,264 |
| September 09, 2025 | 354 | 354 | 354 | 354 | 351 | 364,175 |
| September 08, 2025 | 349.75 | 354 | 354 | 354 | 349.35 | 415,777 |
| September 05, 2025 | 349.95 | 350 | 350 | 351.32 | 348 | 407,134 |
| September 04, 2025 | 351 | 351 | 351 | 351 | 345 | 271,228 |
| September 03, 2025 | 348.1 | 350 | 350 | 350 | 346.38 | 437,612 |
| September 02, 2025 | 346.24 | 351 | 351 | 351 | 345 | 802,072 |
| September 01, 2025 | 346.59 | 347 | 347 | 349 | 345.42 | 259,800 |
| August 29, 2025 | 350 | 348 | 348 | 350 | 345.52 | 264,113 |
| August 28, 2025 | 349 | 350 | 350 | 354 | 348.6 | 661,390 |
| August 27, 2025 | 349.66 | 351 | 351 | 353 | 349 | 1.04M |
| August 26, 2025 | 350.05 | 348 | 348 | 356 | 348 | 870,510 |
| August 22, 2025 | 353.97 | 357 | 357 | 357 | 352.8 | 592,274 |
| August 21, 2025 | 358 | 357 | 357 | 358 | 354.06 | 124,158 |
| August 20, 2025 | 352.36 | 356 | 356 | 356 | 352 | 134,418 |
| August 19, 2025 | 354 | 355 | 355 | 355 | 350.76 | 183,277 |
| August 18, 2025 | 351 | 354 | 354 | 354 | 351 | 219,492 |
| August 15, 2025 | 351.54 | 352 | 352 | 353 | 349 | 217,688 |