380.60
+5.8(+1.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 516 | 518 | 518 | 524.5 | 510 | 793,511 |
| September 10, 2025 | 513.5 | 505 | 505 | 516 | 505 | 670,682 |
| September 09, 2025 | 524.5 | 512 | 512 | 524.5 | 508.7 | 517,192 |
| September 08, 2025 | 513 | 513.5 | 513.5 | 515 | 508.5 | 627,393 |
| September 05, 2025 | 526.5 | 512 | 512 | 526.5 | 509 | 618,169 |
| September 04, 2025 | 512.5 | 514.5 | 514.5 | 519 | 508 | 473,841 |
| September 03, 2025 | 529 | 513 | 513 | 529 | 506.93 | 1.33M |
| September 02, 2025 | 529.5 | 514.5 | 514.5 | 529.5 | 514.5 | 710,814 |
| September 01, 2025 | 532.06 | 531.5 | 531.5 | 535 | 525.5 | 562,913 |
| August 29, 2025 | 535 | 531.5 | 531.5 | 541 | 530 | 785,203 |
| August 28, 2025 | 539 | 539.5 | 539.5 | 543 | 536.5 | 594,293 |
| August 27, 2025 | 535 | 539 | 539 | 545 | 535 | 397,798 |
| August 26, 2025 | 542.5 | 541 | 541 | 550 | 541 | 584,672 |
| August 22, 2025 | 554 | 550 | 550 | 554 | 543 | 432,140 |
| August 21, 2025 | 548.5 | 547 | 547 | 549 | 543 | 315,626 |
| August 20, 2025 | 547.5 | 548.5 | 548.5 | 549.5 | 535.58 | 681,981 |
| August 19, 2025 | 530.5 | 538 | 538 | 538 | 528 | 1.01M |
| August 18, 2025 | 525.5 | 529 | 529 | 532.5 | 524 | 705,173 |
| August 15, 2025 | 536 | 527.5 | 527.5 | 537.5 | 527.5 | 732,799 |
| August 14, 2025 | 539 | 533 | 533 | 540 | 532 | 460,851 |
| August 13, 2025 | 531 | 536.5 | 536.5 | 539.5 | 531 | 803,337 |
| August 12, 2025 | 541 | 536 | 536 | 541.5 | 534 | 602,289 |
| August 11, 2025 | 550 | 536 | 536 | 550.16 | 534.5 | 666,380 |
| August 08, 2025 | 530 | 546 | 546 | 546 | 530 | 415,953 |
| August 07, 2025 | 530 | 537 | 537 | 542.5 | 530 | 467,998 |
| August 06, 2025 | 534.5 | 540 | 540 | 541.5 | 534.5 | 513,049 |
| August 05, 2025 | 530 | 536.5 | 536.5 | 539.5 | 530 | 562,114 |
| August 04, 2025 | 534 | 534 | 534 | 535 | 526 | 1.4M |
| August 01, 2025 | 545 | 534 | 534 | 545 | 533 | 1.22M |
| July 31, 2025 | 545 | 536 | 536 | 545 | 533 | 908,904 |
| July 30, 2025 | 540 | 536 | 536 | 548 | 535 | 924,127 |
| July 29, 2025 | 538 | 542 | 542 | 546.5 | 538 | 1.2M |