421.58
+0.45(+0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 423.55 | 421.58 | 421.58 | 424.05 | 420.53 | 1,543 |
| December 04, 2025 | 424.3 | 421.13 | 421.13 | 424.95 | 420.69 | 32,603 |
| December 03, 2025 | 427.45 | 422.05 | 422.05 | 427.45 | 422.05 | 25 |
| December 02, 2025 | 427.35 | 425.2 | 425.2 | 427.4 | 425.1 | 1,046 |
| December 01, 2025 | 426.8 | 423.98 | 423.98 | 426.95 | 422.55 | 3,872 |
| November 28, 2025 | 427.55 | 424.35 | 424.35 | 427.55 | 424.35 | 7,639 |
| November 27, 2025 | 426.65 | 423.85 | 423.85 | 426.75 | 423.85 | 226 |
| November 26, 2025 | 427.1 | 424.13 | 424.13 | 427.75 | 423.3 | 9,033 |
| November 25, 2025 | 426.25 | 423.8 | 423.8 | 426.25 | 423.38 | 2,760 |
| November 24, 2025 | 427 | 424.3 | 424.3 | 427 | 423 | 2,135 |
| November 21, 2025 | 426.75 | 423.83 | 423.83 | 426.75 | 423.57 | 6,107 |
| November 20, 2025 | 426.75 | 424.3 | 424.3 | 426.75 | 423.6 | 132,922 |
| November 19, 2025 | 423.65 | 424.4 | 424.4 | 424.4 | 423.2 | 25,423 |
| November 18, 2025 | 419.85 | 421.6 | 421.6 | 423.55 | 419.4 | 1,721 |
| November 17, 2025 | 424.75 | 422.05 | 422.05 | 424.75 | 420.95 | 1,332 |
| November 14, 2025 | 424.9 | 423 | 423 | 424.9 | 422.4 | 4,822 |
| November 13, 2025 | 427 | 422.3 | 422.3 | 427 | 422.3 | 1,342 |
| November 12, 2025 | 425.15 | 425.08 | 425.08 | 426.7 | 424.15 | 4,369 |
| November 11, 2025 | 425.1 | 423.58 | 423.58 | 425.1 | 423.06 | 385 |
| November 10, 2025 | 422.55 | 422.1 | 422.1 | 425.15 | 422.01 | 449,934 |
| November 07, 2025 | 425.2 | 422.28 | 422.28 | 425.25 | 422.28 | 11,787 |
| November 06, 2025 | 425.85 | 423.55 | 423.55 | 425.85 | 423.2 | 5,394 |
| November 05, 2025 | 425.95 | 424.13 | 424.13 | 425.95 | 422.25 | 514 |
| November 04, 2025 | 422.05 | 424.03 | 424.03 | 424.03 | 421.95 | 7,620 |
| November 03, 2025 | 424.8 | 421.8 | 421.8 | 425.25 | 421.8 | 7,631 |
| October 31, 2025 | 425.1 | 422.95 | 422.95 | 425.1 | 421.55 | 7,245 |
| October 30, 2025 | 424.12 | 424.13 | 424.13 | 424.13 | 423.88 | 2,537 |
| October 29, 2025 | 422.1 | 423.83 | 423.83 | 425.36 | 422.1 | 5,239 |
| October 28, 2025 | 422.9 | 422.53 | 422.53 | 423.7 | 422.53 | 792 |
| October 27, 2025 | 422.6 | 420.73 | 420.73 | 422.6 | 419.6 | 73 |
| October 24, 2025 | 420.75 | 420.33 | 420.33 | 420.95 | 417.15 | 982 |
| October 23, 2025 | 418.95 | 416.7 | 416.7 | 418.95 | 416.7 | 420 |
| October 22, 2025 | 418.85 | 416 | 416 | 419.15 | 416 | 2,645 |
| October 21, 2025 | 417.35 | 414.95 | 414.95 | 417.35 | 414.6 | 1,751 |
| October 20, 2025 | 414.16 | 414.75 | 414.75 | 415.44 | 414.16 | 4,473 |
| October 17, 2025 | 411.35 | 413.75 | 413.75 | 414.4 | 411.35 | 2,580 |
| October 16, 2025 | 416.95 | 413.6 | 413.6 | 416.95 | 413.34 | 635 |
| October 15, 2025 | 413.4 | 414.83 | 414.83 | 415.98 | 413.4 | 2,288 |
| October 14, 2025 | 414.7 | 415.53 | 415.53 | 415.68 | 414.36 | 105 |
| October 13, 2025 | 415.65 | 414.05 | 414.05 | 416.9 | 413.51 | 11,685 |
| October 10, 2025 | 414.75 | 413.38 | 413.38 | 417.9 | 413.38 | 8,176 |
| October 09, 2025 | 414.1 | 415.85 | 415.85 | 418.15 | 414.1 | 16,448 |
| October 08, 2025 | 415.69 | 414.83 | 414.83 | 415.69 | 414.63 | 3,349 |
| October 07, 2025 | 414.11 | 414.38 | 414.38 | 416.2 | 414.11 | 2,195 |
| October 06, 2025 | 415.3 | 414.43 | 414.43 | 415.3 | 414.43 | 1,438 |
| October 03, 2025 | 413.65 | 414.73 | 414.73 | 416.15 | 413.65 | 2,556 |
| October 02, 2025 | 414.57 | 415.83 | 415.83 | 416.53 | 414.13 | 6,303 |
| October 01, 2025 | 414.85 | 413.75 | 413.75 | 414.85 | 412.52 | 2,387 |
| September 30, 2025 | 417.15 | 414.18 | 414.18 | 417.25 | 414.16 | 4,142 |
| September 29, 2025 | 416.3 | 414.9 | 414.9 | 416.7 | 414.27 | 2,977 |
| September 26, 2025 | 417.6 | 414.63 | 414.63 | 418.05 | 414.63 | 2,246 |
| September 25, 2025 | 416.45 | 415.9 | 415.9 | 416.75 | 414.97 | 310 |
| September 24, 2025 | 415.05 | 414.98 | 414.98 | 417.2 | 414.55 | 8,984 |
| September 23, 2025 | 412.26 | 414.15 | 414.15 | 415.9 | 412.26 | 12,177 |
| September 22, 2025 | 416.05 | 413.88 | 413.88 | 416.8 | 413.25 | 8,700 |
| September 19, 2025 | 411.8 | 414.3 | 414.3 | 414.87 | 411.8 | 3,893 |
| September 18, 2025 | 411.41 | 412.1 | 412.1 | 412.45 | 409.55 | 14,322 |
| September 17, 2025 | 409.42 | 409.5 | 409.5 | 410.04 | 409.42 | 1,904 |
| September 16, 2025 | 412 | 409.15 | 409.15 | 412 | 409.15 | 6 |
| September 15, 2025 | 407.8 | 409.75 | 409.75 | 410.7 | 407.55 | 130 |