423.10
-0.4(-0.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 425.6 | 423.1 | 423.1 | 428.9 | 423.1 | 7.11M |
| December 03, 2025 | 419.2 | 423.5 | 423.5 | 425.7 | 416.8 | 4.1M |
| December 02, 2025 | 421.1 | 419.5 | 419.5 | 424.3 | 415.1 | 7.11M |
| December 01, 2025 | 413.6 | 422.5 | 422.5 | 422.9 | 413.4 | 3.6M |
| November 28, 2025 | 415 | 416.2 | 416.2 | 419.9 | 413.9 | 4.19M |
| November 27, 2025 | 411.9 | 413.9 | 413.9 | 416 | 409 | 1.83M |
| November 26, 2025 | 410.1 | 411.2 | 411.2 | 412.9 | 407.4 | 5.71M |
| November 25, 2025 | 406.1 | 408.7 | 408.7 | 409.5 | 401.3 | 2.75M |
| November 24, 2025 | 409.1 | 405.5 | 405.5 | 409.1 | 404.9 | 11.8M |
| November 21, 2025 | 400.5 | 405.3 | 405.3 | 408.1 | 398.5 | 7.59M |
| November 20, 2025 | 400.9 | 400.7 | 400.7 | 402.2 | 396.4 | 4.67M |
| November 19, 2025 | 397.2 | 398.1 | 398.1 | 400.1 | 396.2 | 6.3M |
| November 18, 2025 | 397.6 | 397 | 397 | 400.3 | 395.1 | 4.18M |
| November 17, 2025 | 404.5 | 403.3 | 403.3 | 407.2 | 403.1 | 12.17M |
| November 14, 2025 | 400 | 403.6 | 403.6 | 403.6 | 396.7 | 6.04M |
| November 13, 2025 | 407.2 | 402.5 | 402.5 | 409.28 | 402.2 | 5.68M |
| November 12, 2025 | 407.3 | 405.9 | 405.9 | 408.9 | 403.9 | 3.72M |
| November 11, 2025 | 417.5 | 408.4 | 408.4 | 418.2 | 406.8 | 3.29M |
| November 10, 2025 | 410.3 | 411.5 | 411.5 | 415.6 | 409.9 | 3.4M |
| November 07, 2025 | 411.8 | 410.7 | 410.7 | 413.1 | 407.4 | 4.88M |
| November 06, 2025 | 420.4 | 414.2 | 414.2 | 422.9 | 411.3 | 14.74M |
| November 05, 2025 | 421.8 | 421.2 | 421.2 | 423.2 | 418.91 | 8.46M |
| November 04, 2025 | 419.9 | 420.5 | 420.5 | 423.2 | 416.6 | 7.15M |
| November 03, 2025 | 424.7 | 420.8 | 420.8 | 424.7 | 418.7 | 2.48M |
| October 31, 2025 | 421.8 | 421.7 | 421.7 | 422.6 | 416 | 5.16M |
| October 30, 2025 | 419.3 | 421.1 | 421.1 | 422.3 | 416.46 | 30.08M |
| October 29, 2025 | 426.3 | 420.6 | 420.6 | 430.7 | 420.2 | 6.28M |
| October 28, 2025 | 438.7 | 431.6 | 431.6 | 440.9 | 431.6 | 10.76M |
| October 27, 2025 | 441.5 | 439.8 | 439.8 | 444.6 | 438.1 | 6.21M |
| October 24, 2025 | 446.8 | 442.4 | 442.4 | 449.9 | 437.5 | 14.63M |
| October 23, 2025 | 480 | 441.2 | 441.2 | 480 | 440.9 | 18.29M |
| October 22, 2025 | 407 | 407.3 | 407.3 | 410.26 | 404.9 | 4.24M |
| October 21, 2025 | 399.4 | 405.5 | 405.5 | 405.5 | 397.9 | 8.36M |
| October 20, 2025 | 398 | 398.3 | 398.3 | 400.02 | 395.6 | 2.46M |
| October 17, 2025 | 397.1 | 399.7 | 399.7 | 401.3 | 394 | 6.06M |
| October 16, 2025 | 405.1 | 398.2 | 398.2 | 405.7 | 396.6 | 2.72M |
| October 15, 2025 | 405.9 | 405.6 | 405.6 | 406.6 | 401.5 | 2.52M |
| October 14, 2025 | 402.1 | 401.8 | 401.8 | 405.8 | 395 | 6.54M |
| October 13, 2025 | 406.3 | 406.8 | 406.8 | 408.6 | 403.6 | 2.93M |
| October 10, 2025 | 406.7 | 406.5 | 406.5 | 410.2 | 404.8 | 22.22M |
| October 09, 2025 | 415 | 407.1 | 407.1 | 416.9 | 406.4 | 20.71M |
| October 08, 2025 | 410.1 | 415 | 415 | 420 | 408 | 12.36M |
| October 07, 2025 | 408.9 | 409.9 | 409.9 | 412.6 | 402.2 | 6.89M |
| October 06, 2025 | 393.4 | 394.5 | 394.5 | 397.7 | 391.6 | 4.24M |
| October 03, 2025 | 388 | 394.2 | 394.2 | 397.1 | 387.17 | 5.55M |
| October 02, 2025 | 379.4 | 387.2 | 387.2 | 387.6 | 376.7 | 5.4M |
| October 01, 2025 | 373.3 | 377.4 | 377.4 | 378.5 | 372.3 | 11.18M |
| September 30, 2025 | 369.5 | 375.8 | 375.8 | 379.2 | 366 | 12.72M |
| September 29, 2025 | 365.7 | 366.6 | 366.6 | 369.1 | 363.4 | 4.79M |
| September 26, 2025 | 361.1 | 369.5 | 369.5 | 370.2 | 361.1 | 4.8M |
| September 25, 2025 | 361.9 | 360 | 360 | 364.3 | 358.4 | 6.59M |
| September 24, 2025 | 356.1 | 361.9 | 361.9 | 366.6 | 354.6 | 3.22M |
| September 23, 2025 | 360.3 | 358.2 | 358.2 | 364.4 | 358.2 | 1.86M |
| September 22, 2025 | 362.9 | 359 | 359 | 363.6 | 358.6 | 4.35M |
| September 19, 2025 | 366.3 | 362.5 | 362.5 | 367.4 | 361.1 | 8.25M |
| September 18, 2025 | 365.2 | 367.8 | 367.8 | 370.4 | 364.6 | 2.55M |
| September 17, 2025 | 368 | 368.4 | 368.4 | 370.1 | 365.6 | 2.28M |
| September 16, 2025 | 367.3 | 368 | 368 | 369.8 | 364.8 | 2.9M |
| September 15, 2025 | 376.8 | 371.1 | 371.1 | 379 | 370.6 | 1.65M |
| September 12, 2025 | 376.7 | 374.1 | 374.1 | 379.1 | 374.1 | 3.87M |