380.33
-2.6741(-0.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 380.83 | 383 | 383 | 383 | 380.83 | 39,059 |
| January 12, 2026 | 381.15 | 382 | 382 | 382 | 380 | 10,212 |
| January 09, 2026 | 378.35 | 385 | 385 | 385 | 378.35 | 4,618 |
| January 08, 2026 | 372.25 | 376.5 | 376.5 | 376.6 | 372.25 | 11,898 |
| January 07, 2026 | 375.94 | 379 | 379 | 382.04 | 372.25 | 61,535 |
| January 06, 2026 | 370.29 | 367 | 367 | 384 | 366 | 65,227 |
| January 05, 2026 | 372.27 | 370 | 370 | 380.45 | 368.15 | 9,519 |
| January 02, 2026 | 372.27 | 370 | 370 | 384 | 370 | 3,288 |
| December 31, 2025 | 367 | 370 | 370 | 370.25 | 367 | 2,036 |
| December 30, 2025 | 376.72 | 373 | 373 | 380 | 373 | 28,476 |
| December 29, 2025 | 365.95 | 365 | 365 | 378.6 | 365 | 10,898 |
| December 24, 2025 | 366.9 | 365 | 365 | 383 | 365 | 14,277 |
| December 23, 2025 | 367 | 365 | 365 | 371.2 | 364.01 | 62,291 |
| December 22, 2025 | 370.99 | 366 | 366 | 373 | 366 | 25,328 |
| December 19, 2025 | 370.5 | 363 | 363 | 372 | 363 | 151,503 |
| December 18, 2025 | 376.23 | 371.5 | 371.5 | 389 | 370 | 4,498 |
| December 17, 2025 | 370 | 370 | 370 | 379 | 370 | 22,493 |
| December 16, 2025 | 369.3 | 369 | 369 | 370 | 369 | 11,670 |
| December 15, 2025 | 375 | 369 | 369 | 375 | 369 | 38,863 |
| December 12, 2025 | 371 | 369 | 369 | 371.83 | 367 | 29,888 |
| December 11, 2025 | 373 | 371.5 | 371.5 | 374.3 | 371 | 38,400 |
| December 10, 2025 | 370 | 373 | 373 | 374 | 370 | 43,215 |
| December 09, 2025 | 371.5 | 370 | 370 | 377.95 | 370 | 35,624 |
| December 08, 2025 | 371 | 370 | 370 | 386 | 367 | 61,649 |
| December 05, 2025 | 374.65 | 370 | 370 | 383 | 368 | 103,627 |
| December 04, 2025 | 384.2 | 378 | 378 | 384.2 | 374.54 | 30,199 |
| December 03, 2025 | 384 | 384 | 384 | 385.59 | 376 | 4,906 |
| December 02, 2025 | 379 | 378.5 | 378.5 | 405 | 374.5 | 4.77M |
| December 01, 2025 | 393 | 375.5 | 375.5 | 393 | 372.75 | 86,439 |
| November 28, 2025 | 391 | 374 | 374 | 391 | 374 | 15,985 |
| November 27, 2025 | 376.8 | 378 | 378 | 393 | 375 | 19,382 |
| November 26, 2025 | 381.41 | 380.5 | 380.5 | 381.41 | 377.7 | 8,667 |
| November 25, 2025 | 394 | 382 | 382 | 394 | 376 | 30,188 |
| November 24, 2025 | 389 | 376 | 376 | 389 | 375 | 34,191 |
| November 21, 2025 | 379.8 | 382.5 | 382.5 | 382.5 | 375 | 193,673 |
| November 20, 2025 | 384.22 | 383 | 383 | 384.22 | 382.99 | 1,789 |
| November 19, 2025 | 379.8 | 376 | 376 | 385 | 376 | 3,924 |
| November 18, 2025 | 379 | 377.5 | 377.5 | 382.59 | 377.5 | 17,153 |
| November 17, 2025 | 389.95 | 385 | 385 | 392 | 381.1 | 7,493 |
| November 14, 2025 | 384.72 | 380 | 380 | 390.42 | 380 | 6,086 |
| November 13, 2025 | 386.4 | 385 | 385 | 387.22 | 385 | 33,775 |
| November 12, 2025 | 380.18 | 386.5 | 386.5 | 389.35 | 380.18 | 12,226 |
| November 11, 2025 | 378.46 | 383.5 | 383.5 | 385 | 378.46 | 9,730 |
| November 10, 2025 | 378.8 | 384 | 384 | 384 | 376.15 | 15,934 |
| November 07, 2025 | 374.84 | 380.5 | 380.5 | 381 | 373 | 40,562 |
| November 06, 2025 | 380.29 | 378.5 | 378.5 | 387 | 374 | 7,010 |
| November 05, 2025 | 387 | 376.5 | 376.5 | 388.36 | 374 | 64,707 |
| November 04, 2025 | 385 | 387 | 387 | 387.44 | 385 | 2,710 |
| November 03, 2025 | 384 | 389 | 389 | 389 | 384 | 60,560 |
| October 31, 2025 | 385.45 | 385 | 385 | 388.37 | 385 | 39,150 |
| October 30, 2025 | 388.55 | 386.5 | 386.5 | 389.2 | 381.23 | 36,715 |
| October 29, 2025 | 388.82 | 390 | 390 | 392 | 388.25 | 123,040 |
| October 28, 2025 | 390 | 389.5 | 389.5 | 391 | 387 | 58,242 |
| October 27, 2025 | 381.09 | 385 | 385 | 394 | 380 | 22,611 |
| October 24, 2025 | 382.85 | 383.5 | 383.5 | 387 | 380 | 44,524 |
| October 23, 2025 | 383 | 382 | 382 | 383.84 | 380 | 47,984 |
| October 22, 2025 | 385.9 | 385.5 | 381.25 | 387 | 384 | 77,846 |
| October 21, 2025 | 384.5 | 385 | 380.76 | 386 | 381 | 39,173 |
| October 20, 2025 | 380.88 | 383 | 378.78 | 384.17 | 380.75 | 28,134 |
| October 17, 2025 | 376.06 | 383 | 383 | 384 | 376.06 | 16,888 |