411.00
-1(-0.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 23, 2024 | 411 | 411 | 411 | 411 | 411 | 30,015 |
| January 22, 2024 | 411 | 411 | 411 | 412 | 411 | 5.91M |
| January 19, 2024 | 412 | 411 | 411 | 412 | 411 | 11,516 |
| January 18, 2024 | 411 | 412 | 412 | 412 | 410.33 | 662,637 |
| January 17, 2024 | 411 | 410 | 410 | 411.17 | 410 | 3.38M |
| January 16, 2024 | 411 | 412 | 412 | 412 | 410 | 1.23M |
| January 15, 2024 | 411.01 | 411 | 411 | 412 | 410.18 | 923,386 |
| January 12, 2024 | 412 | 411 | 411 | 412.1 | 410.9 | 62,057 |
| January 11, 2024 | 411 | 411 | 411 | 413 | 410.92 | 68,183 |
| January 10, 2024 | 411 | 410 | 410 | 412 | 410 | 37,118 |
| January 09, 2024 | 411 | 410 | 410 | 411 | 410 | 2.49M |
| January 08, 2024 | 410 | 413 | 413 | 413 | 410 | 56,568 |
| January 05, 2024 | 410 | 410 | 410 | 411.12 | 410 | 355,372 |
| January 04, 2024 | 410 | 409 | 409 | 413 | 409 | 2.04M |
| January 03, 2024 | 410 | 412 | 412 | 413 | 409 | 1.54M |
| January 02, 2024 | 410 | 410 | 410 | 413 | 409 | 311,699 |
| December 29, 2023 | 413 | 413 | 413 | 413 | 409.12 | 22,811 |
| December 28, 2023 | 415 | 412 | 412 | 415 | 409 | 3,391 |
| December 27, 2023 | 412 | 412 | 412 | 413.5 | 410 | 10,286 |
| December 22, 2023 | 413 | 413 | 413 | 418 | 410 | 311,331 |
| December 21, 2023 | 416 | 413 | 413 | 416 | 410 | 109,755 |
| December 20, 2023 | 409 | 418 | 418 | 420 | 409 | 1.46M |
| December 19, 2023 | 406 | 410 | 410 | 411 | 406 | 1.57M |
| December 18, 2023 | 408 | 408 | 408 | 411.09 | 408 | 21,269 |
| December 15, 2023 | 408 | 411 | 411 | 411.31 | 408 | 369,333 |
| December 14, 2023 | 410 | 408 | 408 | 411 | 408 | 1.79M |
| December 13, 2023 | 411 | 410 | 410 | 413 | 410 | 870,229 |
| December 12, 2023 | 411 | 411 | 411 | 413.72 | 411 | 54,751 |
| December 11, 2023 | 408 | 413 | 413 | 418 | 408 | 300,093 |
| December 08, 2023 | 410 | 410 | 410 | 413.34 | 410 | 162,359 |
| December 07, 2023 | 409 | 418 | 418 | 419 | 409 | 1.19M |
| December 06, 2023 | 407 | 409 | 409 | 410 | 406 | 4.31M |
| December 05, 2023 | 300 | 310 | 310 | 310 | 300 | 32,711 |
| December 04, 2023 | 300 | 302 | 302 | 309 | 298.05 | 71,170 |
| December 01, 2023 | 300 | 301 | 301 | 309 | 300 | 12,926 |
| November 30, 2023 | 306 | 306 | 306 | 306.95 | 302.7 | 22,714 |
| November 29, 2023 | 309 | 300 | 300 | 309 | 300 | 4,788 |
| November 28, 2023 | 302 | 310 | 310 | 310 | 302 | 6,577 |
| November 27, 2023 | 309 | 309 | 309 | 309 | 306.3 | 4,529 |
| November 24, 2023 | 309 | 301 | 301 | 309 | 301 | 2,521 |
| November 23, 2023 | 301 | 308 | 308 | 308 | 300 | 5,429 |
| November 22, 2023 | 301 | 308 | 308 | 308 | 301 | 16,217 |
| November 21, 2023 | 304 | 310 | 310 | 310 | 301 | 74,154 |
| November 20, 2023 | 306 | 311 | 311 | 313 | 306 | 19,724 |
| November 17, 2023 | 315 | 317 | 317 | 317 | 301 | 5,137 |
| November 16, 2023 | 312 | 311 | 311 | 316.65 | 305.2 | 17,247 |
| November 15, 2023 | 307 | 317 | 317 | 317 | 307 | 17,988 |
| November 14, 2023 | 297 | 310 | 310 | 310 | 294 | 17,058 |
| November 13, 2023 | 294 | 297 | 297 | 300 | 288.95 | 35,324 |
| November 10, 2023 | 293 | 295 | 295 | 295 | 286 | 8,007 |
| November 09, 2023 | 293 | 295 | 295 | 297.89 | 287 | 25,481 |
| November 08, 2023 | 288 | 292 | 292 | 295 | 288 | 2,092 |
| November 07, 2023 | 288 | 295 | 295 | 295 | 288 | 7,156 |
| November 06, 2023 | 288 | 288 | 288 | 293 | 287.3 | 1,037 |
| November 03, 2023 | 295 | 290 | 290 | 295 | 290 | 129,082 |
| November 02, 2023 | 294 | 292 | 292 | 294 | 290 | 55,087 |
| November 01, 2023 | 289 | 286 | 286 | 294 | 285 | 104,428 |
| October 31, 2023 | 295 | 295 | 295 | 295 | 289.5 | 14,467 |
| October 30, 2023 | 290 | 287 | 287 | 300 | 288.25 | 3,741 |
| October 27, 2023 | 288.25 | 286.5 | 286.5 | 288.25 | 285.1 | 3,677 |