420.00
+3(+0.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |