369.80
+2.4(+0.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 367.8 | 369.8 | 369.8 | 373.4 | 365.4 | 915,555 |
| December 03, 2025 | 365.8 | 367.4 | 367.4 | 367.8 | 361.4 | 1.93M |
| December 02, 2025 | 373.4 | 365.2 | 365.2 | 376.2 | 364.8 | 714,002 |
| December 01, 2025 | 374.2 | 373.4 | 373.4 | 380 | 369.8 | 907,571 |
| November 28, 2025 | 374.8 | 374.6 | 374.6 | 376.8 | 372.82 | 705,428 |
| November 27, 2025 | 372.2 | 374.8 | 374.8 | 376.8 | 371.78 | 582,243 |
| November 26, 2025 | 373.2 | 372 | 372 | 374.4 | 364.8 | 1.51M |
| November 25, 2025 | 360 | 373 | 373 | 375 | 357.2 | 1.93M |
| November 24, 2025 | 375.2 | 358 | 358 | 375.2 | 358 | 3.95M |
| November 21, 2025 | 367 | 370.8 | 370.8 | 372.8 | 365.4 | 767,226 |
| November 20, 2025 | 377.4 | 367.6 | 367.6 | 382.8 | 367.4 | 1.47M |
| November 19, 2025 | 385 | 385.8 | 385.8 | 389.6 | 377.93 | 1.25M |
| November 18, 2025 | 378.4 | 378.4 | 378.4 | 379.6 | 375 | 1.47M |
| November 17, 2025 | 384 | 379.4 | 379.4 | 386.4 | 379.2 | 1.06M |
| November 14, 2025 | 385.4 | 382.6 | 382.6 | 389 | 379.4 | 1.29M |
| November 13, 2025 | 392 | 388.2 | 388.2 | 395 | 383 | 1.96M |
| November 12, 2025 | 399.2 | 394.4 | 394.4 | 400 | 392.8 | 765,566 |
| November 11, 2025 | 389.8 | 394.6 | 394.6 | 394.6 | 385.8 | 1.11M |
| November 10, 2025 | 387 | 388.4 | 388.4 | 397.2 | 383.6 | 2.51M |
| November 07, 2025 | 372.6 | 385 | 385 | 385 | 372.6 | 1.57M |
| November 06, 2025 | 385 | 380.8 | 380.8 | 404.2 | 378.4 | 4.06M |
| November 05, 2025 | 372 | 378 | 378 | 382.2 | 372 | 2.28M |
| November 04, 2025 | 380.4 | 377.8 | 377.8 | 382.2 | 377 | 1.33M |
| November 03, 2025 | 384.2 | 380.6 | 380.6 | 386.6 | 377.8 | 1.68M |
| October 31, 2025 | 385.6 | 386.2 | 386.2 | 388.4 | 380 | 1.28M |
| October 30, 2025 | 386.8 | 387.2 | 387.2 | 390.2 | 384.4 | 903,460 |
| October 29, 2025 | 388.4 | 386.4 | 386.4 | 389.8 | 385 | 834,928 |
| October 28, 2025 | 394.8 | 388.6 | 388.6 | 396.8 | 388 | 899,137 |
| October 27, 2025 | 390 | 394.8 | 394.8 | 394.8 | 385.4 | 1.17M |
| October 24, 2025 | 386.2 | 389 | 389 | 392.2 | 384.4 | 1M |
| October 23, 2025 | 385 | 387.8 | 387.8 | 387.8 | 383 | 901,149 |
| October 22, 2025 | 382.6 | 386.6 | 386.6 | 387.8 | 374.4 | 3.59M |
| October 21, 2025 | 375 | 380.4 | 380.4 | 381.4 | 374 | 1.02M |
| October 20, 2025 | 373.6 | 374.8 | 374.8 | 381.2 | 373.6 | 841,770 |
| October 17, 2025 | 370.4 | 382.6 | 382.6 | 384 | 369.19 | 1.65M |
| October 16, 2025 | 376.4 | 376.6 | 376.6 | 379.8 | 374.8 | 1.31M |
| October 15, 2025 | 381 | 376.6 | 376.6 | 389.4 | 373.2 | 1.34M |
| October 14, 2025 | 387.6 | 380.8 | 380.8 | 389.8 | 380.8 | 2.25M |
| October 13, 2025 | 380 | 387.2 | 387.2 | 391.4 | 378.6 | 2.47M |
| October 10, 2025 | 376.6 | 377.8 | 377.8 | 382.2 | 374.8 | 4.73M |
| October 09, 2025 | 366.8 | 376 | 376 | 376 | 366 | 1.9M |
| October 08, 2025 | 360 | 366 | 366 | 370 | 358 | 3.06M |
| October 07, 2025 | 372.2 | 359.4 | 359.4 | 373 | 359.4 | 2.48M |
| October 06, 2025 | 365 | 370.8 | 370.8 | 374 | 364.4 | 6.92M |
| October 03, 2025 | 368.8 | 365 | 365 | 376.8 | 365 | 7.04M |
| October 02, 2025 | 391 | 371.4 | 371.4 | 396.34 | 366.2 | 7.04M |
| October 01, 2025 | 401 | 391 | 391 | 423.8 | 390 | 14.71M |
| September 30, 2025 | 446.8 | 449.6 | 449.6 | 452.2 | 442.2 | 2.2M |
| September 29, 2025 | 447.2 | 446.4 | 446.4 | 452.8 | 443 | 1.21M |
| September 26, 2025 | 455.8 | 449.6 | 449.6 | 463.6 | 449.6 | 1.15M |
| September 25, 2025 | 459.6 | 457.4 | 457.4 | 464.8 | 457 | 1.05M |
| September 24, 2025 | 471.8 | 462.2 | 462.2 | 475 | 462.2 | 2.61M |
| September 23, 2025 | 467 | 474 | 474 | 477.8 | 466.4 | 1.79M |
| September 22, 2025 | 482 | 467.8 | 467.8 | 490.8 | 463.6 | 2.66M |
| September 19, 2025 | 518.5 | 499.8 | 499.8 | 518.5 | 499.8 | 1.36M |
| September 18, 2025 | 510.5 | 508 | 508 | 510.5 | 505 | 562,010 |
| September 17, 2025 | 504 | 507 | 507 | 511.5 | 502 | 1.16M |
| September 16, 2025 | 511.5 | 503 | 503 | 514.5 | 502.5 | 1.9M |
| September 15, 2025 | 526.5 | 511 | 511 | 526.5 | 509.5 | 637,747 |
| September 12, 2025 | 519.5 | 515 | 515 | 523.5 | 513 | 441,538 |