374.00
+2.99999(+0.81%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 372.23 | 374 | 374 | 374 | 367.5 | 256,962 |
| December 03, 2025 | 367 | 371 | 371 | 371 | 366.5 | 782,195 |
| December 02, 2025 | 368 | 367 | 367 | 369.28 | 366.5 | 485,274 |
| December 01, 2025 | 372.5 | 368 | 368 | 377.5 | 368 | 754,107 |
| November 28, 2025 | 378 | 375 | 375 | 378 | 372 | 811,803 |
| November 27, 2025 | 372 | 378.5 | 378.5 | 378.53 | 370 | 1.35M |
| November 26, 2025 | 363.5 | 373 | 373 | 373 | 363.5 | 532,429 |
| November 25, 2025 | 362 | 365 | 365 | 366 | 362 | 499,104 |
| November 24, 2025 | 362 | 365 | 365 | 365.5 | 358.5 | 678,801 |
| November 21, 2025 | 359.2 | 362 | 362 | 362 | 358.41 | 361,834 |
| November 20, 2025 | 356 | 360.5 | 360.5 | 362 | 356 | 578,962 |
| November 19, 2025 | 350.5 | 357 | 357 | 358 | 348.5 | 3.15M |
| November 18, 2025 | 358.5 | 350 | 350 | 358.5 | 349 | 593,865 |
| November 17, 2025 | 359.5 | 355 | 355 | 359.5 | 354.83 | 355,302 |
| November 14, 2025 | 360.5 | 357.5 | 357.5 | 361 | 354.5 | 403,105 |
| November 13, 2025 | 365.5 | 361 | 361 | 365.5 | 361 | 469,035 |
| November 12, 2025 | 364 | 364 | 364 | 364.5 | 361 | 351,237 |
| November 11, 2025 | 363 | 363 | 363 | 365.5 | 360.5 | 2.4M |
| November 10, 2025 | 360 | 362 | 362 | 363 | 360 | 1.03M |
| November 07, 2025 | 365 | 362 | 362 | 365 | 361 | 581,999 |
| November 06, 2025 | 358.5 | 361.5 | 361.5 | 364.5 | 358.5 | 469,144 |
| November 05, 2025 | 366.5 | 364.5 | 364.5 | 366.5 | 362 | 631,753 |
| November 04, 2025 | 362.5 | 364 | 364 | 366 | 362.5 | 1.03M |
| November 03, 2025 | 363 | 363.5 | 363.5 | 366 | 360.52 | 951,021 |
| October 31, 2025 | 364 | 362 | 362 | 364 | 360 | 456,823 |
| October 30, 2025 | 366 | 360 | 360 | 366.64 | 359 | 702,307 |
| October 29, 2025 | 362 | 365 | 365 | 365.5 | 359.77 | 570,888 |
| October 28, 2025 | 361.5 | 362.5 | 362.5 | 362.5 | 359.4 | 457,172 |
| October 27, 2025 | 360 | 361 | 361 | 361.5 | 358.5 | 619,651 |
| October 24, 2025 | 359.5 | 361.5 | 361.5 | 361.5 | 356.5 | 818,122 |
| October 23, 2025 | 351 | 359 | 359 | 359.5 | 351 | 550,257 |
| October 22, 2025 | 353.1 | 355 | 355 | 355.5 | 352.5 | 573,753 |
| October 21, 2025 | 354.5 | 353.5 | 353.5 | 355 | 353 | 524,760 |
| October 20, 2025 | 350 | 353 | 353 | 355 | 350 | 628,227 |
| October 17, 2025 | 350.5 | 351.5 | 351.5 | 352.5 | 345.5 | 598,625 |
| October 16, 2025 | 353 | 351 | 351 | 353 | 351 | 525,296 |
| October 15, 2025 | 350.5 | 352 | 352 | 353 | 350.22 | 482,699 |
| October 14, 2025 | 347.5 | 350 | 350 | 350.5 | 347.5 | 685,740 |
| October 13, 2025 | 350 | 346.5 | 346.5 | 350.5 | 346.5 | 861,898 |
| October 10, 2025 | 348.98 | 348 | 348 | 350.5 | 347.5 | 293,571 |
| October 09, 2025 | 345 | 349.5 | 349.5 | 350 | 345 | 1.2M |
| October 08, 2025 | 341.5 | 348 | 348 | 348.5 | 341.5 | 1.51M |
| October 07, 2025 | 342 | 343.5 | 343.5 | 344 | 341.5 | 1.17M |
| October 06, 2025 | 343.96 | 343.5 | 343.5 | 344 | 341.5 | 1.58M |
| October 03, 2025 | 343.14 | 342 | 342 | 344 | 341 | 523,316 |
| October 02, 2025 | 344.5 | 341.5 | 341.5 | 344.5 | 341.5 | 346,166 |
| October 01, 2025 | 346 | 344 | 344 | 346 | 341 | 489,205 |
| September 30, 2025 | 344.66 | 343.5 | 343.5 | 345 | 342 | 848,048 |
| September 29, 2025 | 348 | 344.5 | 344.5 | 348 | 343 | 3.29M |
| September 26, 2025 | 342.5 | 348 | 348 | 348 | 340 | 572,814 |
| September 25, 2025 | 340 | 342 | 342 | 342.5 | 339 | 613,246 |
| September 24, 2025 | 337.5 | 339 | 339 | 340.05 | 336.5 | 295,454 |
| September 23, 2025 | 337 | 337.5 | 337.5 | 339 | 334.67 | 442,507 |
| September 22, 2025 | 336 | 334.5 | 334.5 | 336 | 333.5 | 279,047 |
| September 19, 2025 | 335 | 334.5 | 334.5 | 335.5 | 334 | 2.88M |
| September 18, 2025 | 334.25 | 335 | 335 | 335.5 | 333 | 550,431 |
| September 17, 2025 | 335 | 334 | 334 | 335 | 333.5 | 1.45M |
| September 16, 2025 | 333.5 | 333.5 | 333.5 | 335 | 330.5 | 547,655 |
| September 15, 2025 | 338.5 | 333.5 | 333.5 | 338.5 | 331 | 2.63M |
| September 12, 2025 | 336.46 | 335 | 335 | 337.5 | 334.5 | 310,829 |