332.00
-2(-0.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 334.5 | 332 | 332 | 339 | 332 | 110,545 |
| December 23, 2025 | 337 | 334 | 334 | 337 | 332.65 | 138,617 |
| December 22, 2025 | 333.77 | 332.5 | 332.5 | 336.5 | 331.55 | 184,519 |
| December 19, 2025 | 331.67 | 330.5 | 330.5 | 337 | 330 | 324,973 |
| December 18, 2025 | 333 | 332 | 332 | 335.5 | 328.5 | 1.29M |
| December 17, 2025 | 335.32 | 331 | 331 | 336 | 329.5 | 393,219 |
| December 16, 2025 | 335.7 | 331 | 331 | 335.7 | 330 | 568,164 |
| December 15, 2025 | 335.23 | 334.5 | 334.5 | 337.5 | 330.61 | 514,167 |
| December 12, 2025 | 334.98 | 335 | 335 | 335.5 | 332 | 210,185 |
| December 11, 2025 | 331.29 | 333 | 333 | 335.5 | 330.5 | 1.03M |
| December 10, 2025 | 334.5 | 334.5 | 334.5 | 336 | 332 | 392,394 |
| December 09, 2025 | 333.83 | 330.5 | 330.5 | 334 | 330.5 | 750,658 |
| December 08, 2025 | 329 | 333 | 333 | 334.5 | 329 | 345,717 |
| December 05, 2025 | 331.99 | 333 | 333 | 334.5 | 329 | 521,406 |
| December 04, 2025 | 332.28 | 330 | 330 | 333.5 | 328 | 381,240 |
| December 03, 2025 | 331 | 330.5 | 330.5 | 333 | 328 | 766,443 |
| December 02, 2025 | 333 | 331 | 331 | 333 | 330.5 | 325,242 |
| December 01, 2025 | 332 | 328.5 | 328.5 | 332.75 | 328 | 1.28M |
| November 28, 2025 | 330.25 | 331 | 331 | 332.5 | 328.25 | 244,112 |
| November 27, 2025 | 329.48 | 329 | 329 | 332.5 | 327.56 | 614,833 |
| November 26, 2025 | 327.21 | 330.5 | 330.5 | 330.5 | 326 | 329,502 |
| November 25, 2025 | 325.88 | 324 | 324 | 327.5 | 322.55 | 621,973 |
| November 24, 2025 | 323.4 | 324.5 | 324.5 | 327 | 322 | 509,524 |
| November 21, 2025 | 322 | 322 | 322 | 324.5 | 319.02 | 653,280 |
| November 20, 2025 | 330.52 | 328.5 | 328.5 | 331.5 | 327.48 | 794,582 |
| November 19, 2025 | 334.5 | 331.5 | 331.5 | 334.5 | 329.91 | 978,479 |
| November 18, 2025 | 333.07 | 331.8 | 331.8 | 334.5 | 329 | 573,591 |
| November 17, 2025 | 338.5 | 335 | 335 | 339 | 334.87 | 599,796 |
| November 14, 2025 | 332 | 337.5 | 337.5 | 338 | 332 | 404,917 |
| November 13, 2025 | 340.55 | 337 | 337 | 342.5 | 337 | 557,182 |
| November 12, 2025 | 341.2 | 340.5 | 340.5 | 342.5 | 339.45 | 260,917 |
| November 11, 2025 | 337.36 | 338.5 | 338.5 | 340 | 337.36 | 765,921 |
| November 10, 2025 | 335.19 | 337 | 337 | 340 | 331.5 | 328,191 |
| 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 |