336.00
-2(-0.59%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 334 | 336 | 336 | 339 | 331 | 500,716 |
| October 16, 2025 | 345 | 338 | 338 | 345 | 334 | 523,269 |
| October 15, 2025 | 344 | 336.5 | 336.5 | 345.5 | 336 | 583,283 |
| October 14, 2025 | 343 | 342.5 | 342.5 | 344 | 338.5 | 465,895 |
| October 13, 2025 | 339.5 | 343 | 343 | 345.5 | 339 | 425,866 |
| October 10, 2025 | 356 | 341.5 | 341.5 | 356 | 339 | 548,999 |
| October 09, 2025 | 344.5 | 348.5 | 348.5 | 354.5 | 344.5 | 506,162 |
| October 08, 2025 | 352 | 353 | 353 | 354 | 346 | 661,418 |
| October 07, 2025 | 362.5 | 353 | 353 | 362.5 | 353 | 511,787 |
| October 06, 2025 | 366.5 | 361 | 361 | 367 | 359 | 443,336 |
| October 03, 2025 | 362 | 366 | 366 | 369 | 362 | 629,624 |
| October 02, 2025 | 363 | 362.5 | 362.5 | 369 | 361 | 700,957 |
| October 01, 2025 | 368 | 362 | 362 | 368 | 360 | 713,801 |
| September 30, 2025 | 361 | 369 | 369 | 374.5 | 361 | 689,560 |
| September 29, 2025 | 368.5 | 371 | 371 | 377.5 | 368.5 | 603,088 |
| September 26, 2025 | 363.5 | 372 | 372 | 372 | 363.5 | 1.19M |
| September 25, 2025 | 362 | 364.5 | 364.5 | 374.5 | 356 | 873,715 |
| September 24, 2025 | 361.5 | 358.5 | 358.5 | 363.5 | 358.5 | 333,561 |
| September 23, 2025 | 360 | 361.5 | 361.5 | 369.16 | 358 | 448,544 |
| September 22, 2025 | 357.5 | 358 | 358 | 365.5 | 352.5 | 368,841 |
| September 19, 2025 | 358 | 358 | 358 | 361 | 352.5 | 830,332 |
| September 18, 2025 | 366 | 357 | 357 | 366 | 357 | 400,907 |
| September 17, 2025 | 364.5 | 358.5 | 358.5 | 367 | 356.5 | 484,585 |
| September 16, 2025 | 375.5 | 364.5 | 364.5 | 375.5 | 364.5 | 1.19M |
| September 15, 2025 | 383 | 370.5 | 370.5 | 387 | 370.5 | 440,696 |
| September 12, 2025 | 406.5 | 383.5 | 383.5 | 416.5 | 381.5 | 2.57M |
| September 11, 2025 | 430 | 412 | 412 | 447 | 410 | 1.12M |
| September 10, 2025 | 398 | 396.5 | 396.5 | 400.5 | 385.5 | 5.56M |
| September 09, 2025 | 403.5 | 397 | 397 | 404.5 | 392.5 | 331,735 |
| September 08, 2025 | 396 | 402 | 402 | 403 | 394.5 | 542,467 |
| September 05, 2025 | 397.96 | 397 | 397 | 401.5 | 394 | 578,836 |
| September 04, 2025 | 384 | 397 | 397 | 397 | 384 | 2.79M |
| September 03, 2025 | 407 | 395.5 | 395.5 | 407 | 377.5 | 1.29M |
| September 02, 2025 | 416 | 398 | 398 | 416 | 392 | 466,242 |
| September 01, 2025 | 405 | 408.5 | 408.5 | 411 | 402.91 | 3.25M |
| August 29, 2025 | 425.5 | 409.5 | 409.5 | 425.5 | 403 | 921,082 |
| August 28, 2025 | 420 | 420 | 420 | 425.5 | 414.5 | 1.4M |
| August 27, 2025 | 414.5 | 421 | 421 | 422 | 405 | 725,551 |
| August 26, 2025 | 423.5 | 417 | 417 | 423.5 | 417 | 751,684 |
| August 22, 2025 | 412.5 | 423.5 | 423.5 | 428 | 412.5 | 262,965 |
| August 21, 2025 | 419.5 | 420.5 | 420.5 | 426 | 419.5 | 304,359 |
| August 20, 2025 | 414.5 | 421 | 421 | 423.5 | 414.5 | 227,515 |
| August 19, 2025 | 430 | 424 | 424 | 430 | 419 | 262,807 |
| August 18, 2025 | 418 | 420.5 | 420.5 | 423.94 | 416.29 | 947,700 |
| August 15, 2025 | 424 | 421.5 | 421.5 | 428.5 | 417 | 331,528 |
| August 14, 2025 | 432.5 | 425 | 425 | 432.5 | 420.35 | 357,780 |
| August 13, 2025 | 422 | 422 | 422 | 435 | 419.47 | 503,268 |
| August 12, 2025 | 439 | 433 | 433 | 440 | 429.5 | 247,830 |
| August 11, 2025 | 433 | 436.5 | 436.5 | 437.5 | 430 | 774,012 |
| August 08, 2025 | 432 | 432.5 | 432.5 | 437 | 428.33 | 495,832 |
| August 07, 2025 | 440 | 436 | 436 | 443.37 | 432 | 441,956 |
| August 06, 2025 | 428 | 434 | 434 | 435.5 | 428 | 283,063 |
| August 05, 2025 | 416 | 427.5 | 427.5 | 428.33 | 414.5 | 572,777 |
| August 04, 2025 | 408 | 415 | 415 | 416.5 | 403 | 517,908 |
| August 01, 2025 | 394.5 | 405.5 | 405.5 | 410.59 | 394.5 | 694,686 |
| July 31, 2025 | 400 | 398 | 398 | 400 | 392 | 398,154 |
| July 30, 2025 | 392.65 | 394.5 | 394.5 | 394.5 | 390 | 293,096 |
| July 29, 2025 | 394.5 | 394.5 | 394.5 | 400 | 392 | 346,822 |
| July 28, 2025 | 394 | 396.5 | 396.5 | 398.87 | 392.5 | 272,362 |
| July 25, 2025 | 398 | 393.5 | 393.5 | 398 | 386 | 247,730 |