433.00
+1(+0.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 432 | 433 | 433 | 437 | 432 | 406,404 |
| January 14, 2026 | 432.29 | 431 | 431 | 433 | 428 | 345,032 |
| January 13, 2026 | 433.1 | 429 | 429 | 435 | 428.49 | 294,353 |
| January 12, 2026 | 434.49 | 432 | 432 | 438 | 430 | 339,774 |
| January 09, 2026 | 433 | 434 | 434 | 438 | 433 | 330,083 |
| January 08, 2026 | 436 | 434 | 434 | 437 | 431 | 129,868 |
| January 07, 2026 | 424.68 | 434 | 434 | 435 | 423 | 376,211 |
| January 06, 2026 | 414.2 | 426 | 426 | 426 | 414.2 | 239,942 |
| January 05, 2026 | 420.9 | 416 | 416 | 424 | 414 | 378,704 |
| January 02, 2026 | 421.4 | 418 | 418 | 425 | 417 | 239,486 |
| December 31, 2025 | 422.45 | 421 | 421 | 422.45 | 416 | 83,626 |
| December 30, 2025 | 422 | 422 | 422 | 424 | 417 | 198,605 |
| December 29, 2025 | 423.45 | 422 | 422 | 424 | 418 | 101,255 |
| December 24, 2025 | 418 | 421 | 421 | 425 | 418 | 25,156 |
| December 23, 2025 | 420 | 421 | 421 | 423 | 416 | 318,522 |
| December 22, 2025 | 417.36 | 420 | 420 | 421 | 415 | 164,560 |
| December 19, 2025 | 418 | 417 | 417 | 419 | 415 | 280,486 |
| December 18, 2025 | 417.61 | 416 | 416 | 418 | 412 | 427,595 |
| December 17, 2025 | 420 | 418 | 418 | 421 | 416.65 | 214,835 |
| December 16, 2025 | 415 | 414 | 414 | 421.1 | 414 | 460,939 |
| December 15, 2025 | 416 | 421 | 421 | 423 | 414 | 207,420 |
| December 12, 2025 | 417.75 | 421 | 421 | 421 | 411 | 136,611 |
| December 11, 2025 | 412 | 416 | 416 | 418 | 410.63 | 214,043 |
| December 10, 2025 | 414.43 | 413 | 413 | 417 | 413 | 258,549 |
| December 09, 2025 | 420.17 | 417 | 417 | 423 | 415 | 266,326 |
| December 08, 2025 | 421.51 | 418 | 418 | 421.51 | 418 | 268,043 |
| December 05, 2025 | 420.32 | 420 | 420 | 421 | 419 | 380,164 |
| December 04, 2025 | 416 | 417 | 417 | 423 | 416 | 400,871 |
| December 03, 2025 | 423 | 420 | 420 | 423 | 418 | 629,324 |
| December 02, 2025 | 423 | 422 | 422 | 425.61 | 420 | 27.61M |
| December 01, 2025 | 428 | 426 | 426 | 430 | 424.67 | 285,364 |
| November 28, 2025 | 430 | 428 | 428 | 431 | 426 | 246,799 |
| November 27, 2025 | 428 | 429 | 429 | 430 | 426.37 | 311,314 |
| November 26, 2025 | 429 | 429 | 429 | 432 | 425.5 | 811,997 |
| November 25, 2025 | 416 | 425 | 425 | 425.2 | 416 | 556,290 |
| November 24, 2025 | 416.5 | 419 | 419 | 419.9 | 413 | 582,119 |
| November 21, 2025 | 413 | 416 | 416 | 416 | 411.44 | 601,143 |
| November 20, 2025 | 412 | 414 | 414 | 417 | 410.6 | 1.74M |
| November 19, 2025 | 405 | 410 | 410 | 413 | 404.25 | 954,976 |
| November 18, 2025 | 402 | 405 | 405 | 405.6 | 399.96 | 352,883 |
| November 17, 2025 | 400.38 | 406 | 406 | 406 | 398 | 623,881 |
| November 14, 2025 | 408 | 403 | 403 | 409.8 | 399 | 471,867 |
| November 13, 2025 | 406 | 407 | 407 | 409 | 403 | 473,677 |
| November 12, 2025 | 400 | 403 | 403 | 407 | 394 | 299,088 |
| November 11, 2025 | 396 | 399 | 399 | 399 | 389 | 283,571 |
| November 10, 2025 | 397 | 396 | 396 | 397 | 390 | 382,098 |
| November 07, 2025 | 389 | 390 | 390 | 395.3 | 389 | 197,736 |
| November 06, 2025 | 390 | 392 | 392 | 395 | 389 | 372,022 |
| November 05, 2025 | 395 | 392 | 392 | 395 | 389 | 503,739 |
| November 04, 2025 | 382.93 | 392 | 392 | 392 | 381.9 | 456,686 |
| November 03, 2025 | 390 | 389 | 389 | 392 | 386 | 393,964 |
| October 31, 2025 | 390 | 388 | 388 | 391 | 387.75 | 152,445 |
| October 30, 2025 | 389.33 | 390 | 390 | 390 | 386.6 | 172,421 |
| October 29, 2025 | 387.87 | 389 | 389 | 390 | 386.74 | 256,737 |
| October 28, 2025 | 386 | 386 | 386 | 390.58 | 385.99 | 490,376 |
| October 27, 2025 | 388 | 389 | 389 | 389.99 | 385.18 | 2.03M |
| October 24, 2025 | 378 | 385 | 385 | 385 | 378 | 423,381 |
| October 23, 2025 | 378.88 | 378 | 378 | 379.95 | 376.25 | 329,516 |
| October 22, 2025 | 376 | 378 | 378 | 383 | 376 | 403,965 |
| October 21, 2025 | 377 | 377 | 377 | 380 | 373 | 203,693 |