333.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 335.12 | 333 | 333 | 336 | 331 | 481,509 |
| November 06, 2025 | 335 | 333 | 333 | 340 | 332.5 | 301,714 |
| November 05, 2025 | 337 | 337 | 337 | 337.5 | 334 | 298,987 |
| November 04, 2025 | 335.5 | 336 | 336 | 340 | 334 | 509,593 |
| November 03, 2025 | 336.5 | 339.5 | 339.5 | 339.5 | 336.5 | 450,243 |
| October 31, 2025 | 337.5 | 335.5 | 335.5 | 337.7 | 335.5 | 744,787 |
| October 30, 2025 | 339.17 | 336.5 | 336.5 | 339.5 | 336.5 | 884,653 |
| October 29, 2025 | 335.9 | 339 | 339 | 340.5 | 333.5 | 893,363 |
| October 28, 2025 | 334.56 | 335.5 | 335.5 | 336 | 332.65 | 394,519 |
| October 27, 2025 | 331.79 | 334 | 334 | 334.5 | 331 | 312,269 |
| October 24, 2025 | 330 | 332 | 332 | 332 | 329.55 | 245,324 |
| October 23, 2025 | 327.07 | 329.5 | 329.5 | 329.5 | 327 | 353,165 |
| October 22, 2025 | 326.83 | 328 | 328 | 329.5 | 326 | 244,600 |
| October 21, 2025 | 327.35 | 327 | 327 | 329.22 | 326 | 470,048 |
| October 20, 2025 | 322.39 | 327.5 | 327.5 | 327.5 | 322 | 507,547 |
| October 17, 2025 | 323 | 321 | 321 | 323 | 318 | 485,533 |
| October 16, 2025 | 320.85 | 323 | 323 | 325.5 | 320.85 | 417,056 |
| October 15, 2025 | 319.24 | 323 | 323 | 324 | 319.24 | 233,011 |
| October 14, 2025 | 322 | 320 | 320 | 323.5 | 318 | 276,345 |
| October 13, 2025 | 322.02 | 322.5 | 322.5 | 323.5 | 317 | 600,163 |
| October 10, 2025 | 327 | 319.5 | 319.5 | 327.5 | 319.5 | 1.15M |
| October 09, 2025 | 325.5 | 327 | 327 | 327.5 | 324.15 | 321,317 |
| October 08, 2025 | 322.44 | 325.5 | 325.5 | 325.5 | 322 | 253,882 |
| October 07, 2025 | 323.43 | 324.5 | 324.5 | 325.5 | 323 | 337,331 |
| October 06, 2025 | 320 | 323.5 | 323.5 | 323.5 | 320 | 256,709 |
| October 03, 2025 | 316 | 322.5 | 322.5 | 323.5 | 316 | 225,082 |
| October 02, 2025 | 317.32 | 320 | 320 | 321 | 316 | 426,794 |
| October 01, 2025 | 316.52 | 318.5 | 318.5 | 319 | 315.55 | 318,218 |
| September 30, 2025 | 314.73 | 317.5 | 317.5 | 318.5 | 314.3 | 513,648 |
| September 29, 2025 | 316.37 | 316 | 316 | 319 | 313.5 | 270,519 |
| September 26, 2025 | 314 | 313.5 | 313.5 | 316.5 | 313.5 | 439,742 |
| September 25, 2025 | 317.14 | 315.5 | 315.5 | 317.5 | 313.74 | 359,247 |
| September 24, 2025 | 315.28 | 315 | 315 | 318 | 315 | 128,156 |
| September 23, 2025 | 313 | 316 | 316 | 317 | 313 | 389,767 |
| September 22, 2025 | 314.78 | 315.5 | 315.5 | 315.5 | 312 | 199,039 |
| September 19, 2025 | 317.45 | 313.5 | 313.5 | 318.5 | 313.5 | 471,857 |
| September 18, 2025 | 315.32 | 315 | 315 | 315.32 | 314 | 357,726 |
| September 17, 2025 | 316.91 | 315.5 | 315.5 | 318 | 314 | 277,846 |
| September 16, 2025 | 317.17 | 314 | 314 | 317.17 | 313.5 | 315,086 |
| September 15, 2025 | 313.89 | 315 | 315 | 316 | 311.76 | 126,899 |
| September 12, 2025 | 315 | 314 | 314 | 317 | 314 | 199,812 |
| September 11, 2025 | 313.58 | 314 | 314 | 315.5 | 312.69 | 192,423 |
| September 10, 2025 | 309.24 | 313 | 313 | 314 | 308.68 | 370,934 |
| September 09, 2025 | 307.7 | 309.5 | 309.5 | 310 | 306.97 | 293,673 |
| September 08, 2025 | 307.62 | 306 | 306 | 307.62 | 305 | 142,114 |
| September 05, 2025 | 305.92 | 306.5 | 306.5 | 307 | 304 | 142,499 |
| September 04, 2025 | 304.28 | 304 | 304 | 306 | 303.5 | 443,647 |
| September 03, 2025 | 304.45 | 304 | 304 | 306.5 | 303 | 283,760 |
| September 02, 2025 | 304.68 | 304 | 304 | 308 | 303 | 330,122 |
| September 01, 2025 | 303 | 303.5 | 303.5 | 306 | 303 | 168,230 |
| August 29, 2025 | 306 | 303.5 | 303.5 | 306 | 303.5 | 189,689 |
| August 28, 2025 | 304.05 | 304 | 304 | 306 | 303 | 268,046 |
| August 27, 2025 | 304.85 | 304 | 304 | 307 | 303.96 | 289,077 |
| August 26, 2025 | 306.64 | 305.5 | 305.5 | 307 | 305.14 | 209,184 |
| August 22, 2025 | 305.14 | 307 | 307 | 307 | 303.42 | 141,528 |
| August 21, 2025 | 305.06 | 304.5 | 304.5 | 305.5 | 302.5 | 249,797 |
| August 20, 2025 | 304.89 | 305.5 | 305.5 | 306 | 303 | 220,701 |
| August 19, 2025 | 304.75 | 304 | 304 | 306 | 304 | 213,137 |
| August 18, 2025 | 305.18 | 305 | 305 | 306 | 303 | 141,047 |
| August 15, 2025 | 303.98 | 304.5 | 304.5 | 305.5 | 303.62 | 244,660 |