323.60
-1.2(-0.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 325 | 323.6 | 323.6 | 325.8 | 322.6 | 317,263 |
| December 23, 2025 | 328.8 | 324.8 | 324.8 | 328.8 | 323.8 | 1.83M |
| December 22, 2025 | 327 | 328 | 328 | 328.2 | 325.6 | 3.45M |
| December 19, 2025 | 322.8 | 327.6 | 327.6 | 328.4 | 322.4 | 3.39M |
| December 18, 2025 | 320 | 323.6 | 323.6 | 325.8 | 320 | 2.01M |
| December 17, 2025 | 325.2 | 320.6 | 320.6 | 327.2 | 320.6 | 1.81M |
| December 16, 2025 | 324.8 | 325.2 | 325.2 | 329.4 | 324.6 | 2.34M |
| December 15, 2025 | 329.8 | 328.4 | 328.4 | 331.8 | 328 | 1.08M |
| December 12, 2025 | 329.2 | 327.6 | 327.6 | 331.6 | 327.4 | 4.65M |
| December 11, 2025 | 325.6 | 329.2 | 329.2 | 329.4 | 325.6 | 1.23M |
| December 10, 2025 | 324.2 | 324.6 | 324.6 | 327.6 | 324.2 | 1.19M |
| December 09, 2025 | 321.6 | 325.4 | 325.4 | 329.6 | 321.6 | 2.24M |
| December 08, 2025 | 336.2 | 328.4 | 328.4 | 337.8 | 327.2 | 2.02M |
| December 05, 2025 | 344.8 | 341 | 341 | 345.89 | 341 | 846,069 |
| December 04, 2025 | 339.6 | 343.6 | 343.6 | 344 | 339.6 | 1.2M |
| December 03, 2025 | 339.2 | 339 | 339 | 340.6 | 336.8 | 1.83M |
| December 02, 2025 | 342.8 | 337 | 337 | 342.8 | 334.8 | 1.53M |
| December 01, 2025 | 337.4 | 338.4 | 338.4 | 338.4 | 331.4 | 3.1M |
| November 28, 2025 | 331.6 | 336.6 | 336.6 | 338.6 | 331.6 | 1.48M |
| November 27, 2025 | 339.2 | 338 | 338 | 340.2 | 335.6 | 831,363 |
| November 26, 2025 | 337 | 336 | 336 | 338.6 | 335 | 1.68M |
| November 25, 2025 | 334.2 | 336.2 | 336.2 | 336.6 | 331.4 | 1.44M |
| November 24, 2025 | 329 | 332.8 | 332.8 | 340 | 329 | 3.9M |
| November 21, 2025 | 342.8 | 338.2 | 338.2 | 342.8 | 331.6 | 2.47M |
| November 20, 2025 | 340.2 | 337.8 | 337.8 | 345.6 | 337.8 | 2.06M |
| November 19, 2025 | 343.2 | 340.2 | 340.2 | 344 | 335.4 | 3.82M |
| November 18, 2025 | 327.8 | 327 | 327 | 329.6 | 326.2 | 1.96M |
| November 17, 2025 | 334.2 | 331.2 | 331.2 | 334.8 | 331.2 | 819,278 |
| November 14, 2025 | 331.6 | 333 | 333 | 335.4 | 331.2 | 942,301 |
| November 13, 2025 | 331.4 | 335 | 335 | 339.4 | 331 | 1.3M |
| November 12, 2025 | 342 | 331.2 | 331.2 | 342 | 331.2 | 1.31M |
| November 11, 2025 | 333.6 | 335.4 | 335.4 | 336.2 | 331.6 | 768,820 |
| November 10, 2025 | 332.2 | 331.2 | 331.2 | 332.6 | 330 | 544,471 |
| November 07, 2025 | 334 | 329.6 | 329.6 | 337.4 | 327 | 1.56M |
| November 06, 2025 | 341.8 | 336.2 | 336.2 | 343.6 | 336.2 | 506,546 |
| November 05, 2025 | 345.8 | 340 | 340 | 345.8 | 335.8 | 711,395 |
| November 04, 2025 | 338.4 | 338.2 | 338.2 | 339.6 | 336 | 804,319 |
| November 03, 2025 | 340.8 | 341.8 | 341.8 | 342.4 | 337.2 | 589,571 |
| October 31, 2025 | 344.4 | 342.2 | 342.2 | 346 | 341 | 1.6M |
| October 30, 2025 | 346 | 346.2 | 346.2 | 346.8 | 343.2 | 1.13M |
| October 29, 2025 | 342 | 344.4 | 344.4 | 345.8 | 338 | 1.82M |
| October 28, 2025 | 349 | 350.4 | 350.4 | 354.2 | 349 | 2.9M |
| October 27, 2025 | 348.4 | 350.2 | 350.2 | 351.4 | 348.2 | 962,956 |
| October 24, 2025 | 344 | 348.6 | 348.6 | 348.6 | 340.4 | 1.22M |
| October 23, 2025 | 337.2 | 342 | 342 | 342.8 | 337.2 | 1.09M |
| October 22, 2025 | 339.4 | 338 | 338 | 341.6 | 332.4 | 1.47M |
| October 21, 2025 | 331.8 | 334.8 | 334.8 | 335.2 | 331.8 | 3.29M |
| October 20, 2025 | 332.8 | 333 | 333 | 335.2 | 331.2 | 770,902 |
| October 17, 2025 | 324.8 | 330.4 | 330.4 | 332 | 324.8 | 1.75M |
| October 16, 2025 | 334.8 | 334.2 | 334.2 | 335.8 | 332.6 | 936,321 |
| October 15, 2025 | 327.2 | 332.8 | 332.8 | 338 | 327.2 | 904,207 |
| October 14, 2025 | 338.2 | 334.8 | 334.8 | 338.2 | 332.4 | 1.47M |
| October 13, 2025 | 337.6 | 339 | 339 | 343.4 | 337.6 | 934,979 |
| October 10, 2025 | 344 | 339.6 | 339.6 | 347.7 | 339.6 | 1.17M |
| October 09, 2025 | 342.2 | 345 | 345 | 345.02 | 340.8 | 1.22M |
| October 08, 2025 | 349.6 | 341.4 | 341.4 | 349.6 | 339 | 1.12M |
| October 07, 2025 | 342.2 | 341.2 | 341.2 | 344.2 | 340 | 835,408 |
| October 06, 2025 | 337.2 | 339.6 | 339.6 | 346 | 337.2 | 1.02M |
| October 03, 2025 | 343.2 | 344.8 | 344.8 | 346.2 | 343.2 | 864,575 |
| October 02, 2025 | 340.6 | 343.8 | 343.8 | 344.2 | 340.6 | 624,571 |