429.00
-7(-1.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 428 | 429 | 429 | 432.63 | 420 | 7.05M |
| October 16, 2025 | 435.5 | 436 | 436 | 438.5 | 431.66 | 3.2M |
| October 15, 2025 | 432 | 435 | 435 | 436 | 428.84 | 7.73M |
| October 14, 2025 | 430 | 429 | 429 | 431 | 424.72 | 5.78M |
| October 13, 2025 | 432 | 435 | 435 | 435 | 425.5 | 11.65M |
| October 10, 2025 | 446 | 432.5 | 432.5 | 447.68 | 432 | 5.93M |
| October 09, 2025 | 453 | 444 | 444 | 459 | 444 | 6.27M |
| October 08, 2025 | 448.5 | 451.5 | 451.5 | 452 | 446.5 | 4.44M |
| October 07, 2025 | 452.5 | 447 | 447 | 456.5 | 447 | 3.52M |
| October 06, 2025 | 450.5 | 453 | 453 | 457.5 | 449.5 | 4.2M |
| October 03, 2025 | 450 | 449.5 | 449.5 | 452.5 | 448.5 | 2.78M |
| October 02, 2025 | 441.5 | 447.5 | 447.5 | 449.7 | 441.5 | 3.11M |
| October 01, 2025 | 434 | 440 | 440 | 440 | 433.5 | 1.98M |
| September 30, 2025 | 432 | 437.5 | 437.5 | 438.5 | 432 | 2.77M |
| September 29, 2025 | 435.5 | 434.5 | 434.5 | 436.74 | 433.84 | 5.73M |
| September 26, 2025 | 432 | 432 | 432 | 435.52 | 430.13 | 2.84M |
| September 25, 2025 | 439 | 435 | 435 | 439 | 430 | 6.24M |
| September 24, 2025 | 440 | 439.5 | 439.5 | 444 | 439.5 | 2.64M |
| September 23, 2025 | 438 | 443 | 443 | 443.5 | 438 | 3.19M |
| September 22, 2025 | 435 | 439 | 439 | 439 | 432.5 | 2.36M |
| September 19, 2025 | 435 | 434 | 434 | 437.8 | 433.5 | 5.69M |
| September 18, 2025 | 423.5 | 435.5 | 435.5 | 435.5 | 423.5 | 3M |
| September 17, 2025 | 422.5 | 421 | 421 | 425 | 419.75 | 2.2M |
| September 16, 2025 | 422 | 422 | 422 | 425 | 421 | 2.28M |
| September 15, 2025 | 419 | 421.5 | 421.5 | 421.5 | 414.74 | 2M |
| September 12, 2025 | 418 | 417.5 | 417.5 | 419.5 | 416.7 | 2.07M |
| September 11, 2025 | 414 | 417.5 | 417.5 | 418.27 | 413.5 | 2.94M |
| September 10, 2025 | 406.5 | 414 | 414 | 414 | 406.5 | 3.35M |
| September 09, 2025 | 405.5 | 404.5 | 404.5 | 406 | 403 | 1.83M |
| September 08, 2025 | 398 | 404 | 404 | 404 | 398 | 2.88M |
| September 05, 2025 | 399.5 | 397 | 397 | 403 | 396 | 2.97M |
| September 04, 2025 | 393 | 397 | 397 | 397 | 392.3 | 2.16M |
| September 03, 2025 | 392.5 | 391 | 391 | 395 | 391 | 5.49M |
| September 02, 2025 | 393 | 390 | 390 | 395.5 | 385.83 | 2.95M |
| September 01, 2025 | 397 | 393.5 | 393.5 | 398 | 393.5 | 1.92M |
| August 29, 2025 | 403.5 | 398 | 398 | 405 | 395.77 | 1.71M |
| August 28, 2025 | 400 | 403 | 403 | 403.97 | 398.5 | 1.7M |
| August 27, 2025 | 398.5 | 400.5 | 400.5 | 400.5 | 395.5 | 1.64M |
| August 26, 2025 | 397.5 | 396 | 396 | 398.5 | 394 | 2.63M |
| August 22, 2025 | 391 | 396 | 396 | 398 | 389 | 1.97M |
| August 21, 2025 | 389.5 | 392 | 392 | 393.01 | 388 | 2.96M |
| August 20, 2025 | 396 | 388.5 | 388.5 | 396 | 384 | 6M |
| August 19, 2025 | 405 | 401.5 | 401.5 | 405 | 399.3 | 4.05M |
| August 18, 2025 | 402 | 403 | 403 | 405 | 400.95 | 1.56M |
| August 15, 2025 | 410 | 402 | 402 | 411.5 | 401.44 | 2.36M |
| August 14, 2025 | 407 | 409 | 409 | 410.5 | 405 | 4.52M |
| August 13, 2025 | 407 | 407 | 407 | 412 | 405.31 | 2.26M |
| August 12, 2025 | 406 | 407 | 407 | 408 | 402.5 | 1.68M |
| August 11, 2025 | 406.5 | 407 | 407 | 407.5 | 403.5 | 1.44M |
| August 08, 2025 | 406 | 404.5 | 404.5 | 406 | 402 | 1.27M |
| August 07, 2025 | 403 | 404 | 404 | 406.5 | 400.5 | 2.61M |
| August 06, 2025 | 399 | 398.5 | 398.5 | 400 | 396.5 | 1.91M |
| August 05, 2025 | 397.5 | 395 | 395 | 403.25 | 395 | 2.35M |
| August 04, 2025 | 395 | 395 | 395 | 396.5 | 392.99 | 1.85M |
| August 01, 2025 | 396.5 | 394 | 394 | 399 | 389 | 4.51M |
| July 31, 2025 | 396.5 | 402 | 402 | 405.5 | 396.5 | 2.96M |
| July 30, 2025 | 392.5 | 393 | 393 | 394.78 | 389.6 | 4.27M |
| July 29, 2025 | 392.5 | 392.5 | 392.5 | 396.22 | 390.5 | 2.77M |
| July 28, 2025 | 390.5 | 390 | 390 | 393 | 389 | 1.64M |
| July 25, 2025 | 385.5 | 389 | 389 | 389 | 382.1 | 3.53M |