376.00
+4(+1.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 372.32 | 376 | 376 | 378 | 371 | 135,193 |
| October 17, 2025 | 374.54 | 372 | 372 | 376 | 369 | 163,170 |
| October 16, 2025 | 376.2 | 377 | 377 | 381 | 373 | 86,026 |
| October 15, 2025 | 374.56 | 377 | 377 | 379 | 373 | 151,332 |
| October 14, 2025 | 377.58 | 374 | 374 | 379 | 373.02 | 592,372 |
| October 13, 2025 | 375.6 | 377 | 377 | 381 | 375 | 175,391 |
| October 10, 2025 | 378.76 | 378 | 378 | 382.01 | 377.77 | 165,460 |
| October 09, 2025 | 378 | 382 | 382 | 382 | 375 | 260,184 |
| October 08, 2025 | 373.96 | 378 | 378 | 379 | 373.96 | 269,697 |
| October 07, 2025 | 377 | 373 | 373 | 378 | 373 | 287,028 |
| October 06, 2025 | 374.46 | 376 | 376 | 378 | 370 | 156,879 |
| October 03, 2025 | 371.89 | 373 | 373 | 375.89 | 369 | 315,805 |
| October 02, 2025 | 365 | 369 | 369 | 371 | 362.67 | 490,694 |
| October 01, 2025 | 354.9 | 363 | 363 | 363 | 353 | 1.5M |
| September 30, 2025 | 354.85 | 355 | 355 | 356.12 | 351 | 218,279 |
| September 29, 2025 | 349 | 352 | 352 | 354 | 346 | 487,547 |
| September 26, 2025 | 348 | 348 | 348 | 349 | 345 | 70,753 |
| September 25, 2025 | 350 | 349 | 349 | 352.4 | 346 | 411,947 |
| September 24, 2025 | 351.88 | 351 | 351 | 351.92 | 348.4 | 160,301 |
| September 23, 2025 | 352 | 351 | 351 | 353 | 350 | 152,832 |
| September 22, 2025 | 349.73 | 350 | 350 | 353 | 349.73 | 137,097 |
| September 19, 2025 | 350 | 352 | 352 | 353 | 348.09 | 211,317 |
| September 18, 2025 | 348.94 | 348 | 348 | 350 | 347.32 | 292,002 |
| September 17, 2025 | 346.41 | 347 | 347 | 349 | 345.69 | 282,627 |
| September 16, 2025 | 352.37 | 346 | 346 | 353 | 345.81 | 146,929 |
| September 15, 2025 | 351.91 | 352 | 352 | 354.52 | 347 | 398,751 |
| September 12, 2025 | 354.28 | 354 | 354 | 356 | 351.5 | 780,764 |
| September 11, 2025 | 352 | 351 | 351 | 355.3 | 351 | 349,394 |
| September 10, 2025 | 352 | 352 | 352 | 355.01 | 350 | 306,399 |
| September 09, 2025 | 352.25 | 349 | 349 | 353 | 349 | 129,114 |
| September 08, 2025 | 352 | 351 | 351 | 355 | 350 | 175,615 |
| September 05, 2025 | 350.83 | 352 | 352 | 352.62 | 350 | 176,700 |
| September 04, 2025 | 346 | 349 | 349 | 351.22 | 346 | 135,774 |
| September 03, 2025 | 344 | 347 | 347 | 349 | 342 | 291,968 |
| September 02, 2025 | 342.62 | 346 | 346 | 348 | 340 | 163,023 |
| September 01, 2025 | 342.52 | 342 | 342 | 346.6 | 342 | 132,920 |
| August 29, 2025 | 345 | 341 | 341 | 346 | 341 | 309,036 |
| August 28, 2025 | 343.66 | 343 | 343 | 346 | 342 | 259,190 |
| August 27, 2025 | 345 | 343 | 343 | 345 | 342 | 381,924 |
| August 26, 2025 | 344 | 341 | 341 | 344 | 336.8 | 267,219 |
| August 22, 2025 | 343 | 345 | 345 | 345 | 341 | 160,610 |
| August 21, 2025 | 338 | 343 | 343 | 343 | 338 | 302,784 |
| August 20, 2025 | 336.5 | 338 | 338 | 338.76 | 335 | 292,662 |
| August 19, 2025 | 339.5 | 339 | 339 | 340 | 337 | 82,279 |
| August 18, 2025 | 335 | 339 | 339 | 339 | 333.14 | 470,993 |
| August 15, 2025 | 327.7 | 333 | 333 | 334 | 327.7 | 123,409 |
| August 14, 2025 | 326 | 327 | 327 | 330 | 325.43 | 147,257 |
| August 13, 2025 | 324 | 327 | 327 | 328 | 321 | 229,036 |
| August 12, 2025 | 321.75 | 322 | 322 | 325 | 321.24 | 563,125 |
| August 11, 2025 | 326.38 | 323 | 323 | 328 | 322 | 258,850 |
| August 08, 2025 | 327 | 326 | 326 | 328 | 324.24 | 96,442 |
| August 07, 2025 | 327 | 324 | 324 | 327 | 322 | 606,571 |
| August 06, 2025 | 328.88 | 329 | 327.8 | 331 | 326 | 460,283 |
| August 05, 2025 | 330 | 329 | 327.8 | 331 | 328.5 | 116,654 |
| August 04, 2025 | 327.12 | 328 | 326.8 | 330 | 326 | 566,717 |
| August 01, 2025 | 332.4 | 329 | 327.8 | 332.4 | 325 | 262,130 |
| July 31, 2025 | 332.6 | 333 | 331.79 | 334.73 | 328 | 229,968 |
| July 30, 2025 | 332.02 | 332 | 330.79 | 332.5 | 328 | 202,077 |
| July 29, 2025 | 334 | 330 | 328.8 | 335 | 328 | 535,563 |
| July 28, 2025 | 331 | 334 | 332.78 | 335 | 330 | 265,069 |