372.00
-0.5(-0.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 378.47 | 372 | 372 | 379.5 | 372 | 56,699 |
| December 23, 2025 | 378 | 372.5 | 372.5 | 381 | 372 | 234,593 |
| December 22, 2025 | 377.97 | 373.5 | 373.5 | 378.94 | 372 | 231,276 |
| December 19, 2025 | 377 | 375.5 | 375.5 | 381.5 | 375.5 | 526,770 |
| December 18, 2025 | 377.9 | 379 | 379 | 381.5 | 376.04 | 219,861 |
| December 17, 2025 | 376 | 378 | 378 | 378.5 | 374 | 556,364 |
| December 16, 2025 | 373 | 374 | 374 | 376.58 | 373 | 262,705 |
| December 15, 2025 | 372.55 | 374 | 374 | 377.5 | 372 | 284,441 |
| December 12, 2025 | 377.5 | 372.5 | 372.5 | 377.5 | 371 | 385,754 |
| December 11, 2025 | 372.5 | 371.5 | 371.5 | 377 | 371.5 | 186,922 |
| December 10, 2025 | 373.11 | 375 | 375 | 378 | 373.11 | 832,524 |
| December 09, 2025 | 372 | 375 | 375 | 375.51 | 371.5 | 2.54M |
| December 08, 2025 | 375.5 | 375.5 | 375.5 | 376 | 372.5 | 353,455 |
| December 05, 2025 | 372.09 | 374 | 374 | 375 | 370.5 | 91,658 |
| 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 |