383.00
+5(+1.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 376.06 | 383 | 383 | 384 | 376.06 | 16,888 |
| October 16, 2025 | 374.5 | 378 | 378 | 382 | 374.5 | 92,945 |
| October 15, 2025 | 371 | 375 | 375 | 376 | 369.68 | 64,852 |
| October 14, 2025 | 370 | 372 | 372 | 379 | 369 | 53,280 |
| October 13, 2025 | 367.25 | 370 | 370 | 373 | 367.25 | 38,225 |
| October 10, 2025 | 367.15 | 367 | 367 | 369 | 367 | 3,837 |
| October 09, 2025 | 367.33 | 367 | 367 | 370 | 367 | 32,644 |
| October 08, 2025 | 364 | 366 | 366 | 370 | 364 | 62,659 |
| October 07, 2025 | 363.38 | 364 | 364 | 367.37 | 356 | 14,166 |
| October 06, 2025 | 365.55 | 363 | 363 | 366 | 363 | 74,092 |
| October 03, 2025 | 364 | 364 | 364 | 380 | 363 | 24,362 |
| October 02, 2025 | 361.25 | 363 | 363 | 363.16 | 361.25 | 67,460 |
| October 01, 2025 | 361.45 | 363 | 363 | 363.04 | 361.3 | 48,054 |
| September 30, 2025 | 359.45 | 363 | 363 | 364 | 359.45 | 35,499 |
| September 29, 2025 | 359.45 | 360 | 360 | 363 | 359.45 | 50,461 |
| September 26, 2025 | 357.3 | 360 | 360 | 361 | 357.3 | 94,249 |
| September 25, 2025 | 355 | 359 | 359 | 359 | 355 | 83,848 |
| September 24, 2025 | 357.08 | 358 | 358 | 358 | 352 | 527,086 |
| September 23, 2025 | 370 | 361 | 361 | 376 | 359.49 | 135,136 |
| September 22, 2025 | 375.55 | 373 | 373 | 382.88 | 372.75 | 51,869 |
| September 19, 2025 | 375.51 | 377 | 377 | 385 | 375 | 102,638 |
| September 18, 2025 | 376.4 | 382 | 382 | 382 | 375 | 15,124 |
| September 17, 2025 | 400 | 385 | 385 | 400 | 378 | 15,361 |
| September 16, 2025 | 381 | 382 | 382 | 400 | 379 | 21,870 |
| September 15, 2025 | 385 | 382 | 382 | 398 | 379.23 | 98,039 |
| September 12, 2025 | 382 | 378 | 378 | 382 | 378 | 567,397 |
| September 11, 2025 | 379.44 | 377 | 377 | 380.39 | 373 | 19,431 |
| September 10, 2025 | 378.06 | 377 | 377 | 379.05 | 377 | 44,072 |
| September 09, 2025 | 377 | 376 | 376 | 379.75 | 376 | 28,295 |
| September 08, 2025 | 376 | 376 | 376 | 378.6 | 375 | 132,113 |
| September 05, 2025 | 375.19 | 376 | 376 | 376 | 375 | 37,454 |
| September 04, 2025 | 375.7 | 375 | 375 | 376 | 374 | 7,538 |
| September 03, 2025 | 372.76 | 375 | 375 | 376 | 372.76 | 45,011 |
| September 02, 2025 | 371.14 | 372 | 372 | 373.75 | 371.14 | 12,515 |
| September 01, 2025 | 373 | 375 | 375 | 375 | 371 | 82,669 |
| August 29, 2025 | 372.79 | 373 | 373 | 373.72 | 370 | 15,569 |
| August 28, 2025 | 373.5 | 374 | 374 | 375 | 370 | 42,327 |
| August 27, 2025 | 370 | 374 | 374 | 375 | 370 | 13,746 |
| August 26, 2025 | 379.33 | 373 | 373 | 379.33 | 370 | 39,220 |
| August 22, 2025 | 374 | 377 | 377 | 384.5 | 374 | 75,371 |
| August 21, 2025 | 374 | 372 | 372 | 377.66 | 372 | 26,918 |
| August 20, 2025 | 383.07 | 376.5 | 376.5 | 383.07 | 374 | 58,855 |
| August 19, 2025 | 388 | 384.5 | 384.5 | 388 | 383 | 118,335 |
| August 18, 2025 | 388 | 384.5 | 384.5 | 388 | 383 | 38,224 |
| August 15, 2025 | 384 | 384 | 384 | 385 | 382 | 18,741 |
| August 14, 2025 | 388 | 382 | 382 | 388 | 382 | 14,156 |
| August 13, 2025 | 384.6 | 383 | 383 | 385.84 | 382 | 103,632 |
| August 12, 2025 | 385.72 | 383 | 383 | 388 | 383 | 113,910 |
| August 11, 2025 | 381.35 | 383 | 383 | 385.3 | 381.35 | 71,539 |
| August 08, 2025 | 379.1 | 380.5 | 380.5 | 381.38 | 376.5 | 97,136 |
| August 07, 2025 | 377.68 | 378 | 378 | 379.4 | 376.66 | 169,282 |
| August 06, 2025 | 376.8 | 377 | 377 | 378 | 376 | 138,635 |
| August 05, 2025 | 377 | 376 | 376 | 377 | 376 | 75,111 |
| August 04, 2025 | 375 | 375 | 375 | 377.6 | 372 | 113,902 |
| August 01, 2025 | 375 | 373 | 373 | 377 | 372.22 | 17,905 |
| July 31, 2025 | 376.9 | 375 | 375 | 377 | 375 | 14,225 |
| July 30, 2025 | 378.22 | 375 | 375 | 380 | 375 | 31,333 |
| July 29, 2025 | 382.1 | 378 | 378 | 383 | 378 | 266,202 |
| July 28, 2025 | 384 | 382 | 382 | 384 | 378 | 87,499 |
| July 25, 2025 | 380 | 383.5 | 383.5 | 384 | 380 | 596,618 |