386.50
+10(+2.66%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 382.5 | 386.5 | 386.5 | 387 | 378.5 | 138,328 |
| December 03, 2025 | 371 | 376.5 | 376.5 | 387.84 | 369.5 | 468,486 |
| December 02, 2025 | 356.5 | 362.5 | 362.5 | 368.5 | 350 | 329,185 |
| December 01, 2025 | 357 | 358 | 358 | 373 | 357 | 262,773 |
| November 28, 2025 | 351 | 356.5 | 356.5 | 359 | 351 | 265,912 |
| November 27, 2025 | 346.5 | 353.5 | 353.5 | 356.5 | 346.5 | 321,635 |
| November 26, 2025 | 341.5 | 342 | 342 | 347.66 | 340 | 132,099 |
| November 25, 2025 | 337.5 | 335 | 335 | 341 | 331 | 135,964 |
| November 24, 2025 | 333 | 334 | 334 | 337.8 | 331.5 | 81,110 |
| November 21, 2025 | 340 | 333.5 | 333.5 | 340.5 | 331.5 | 158,716 |
| November 20, 2025 | 350.5 | 343.5 | 343.5 | 353.07 | 342.5 | 129,397 |
| November 19, 2025 | 339.5 | 344 | 344 | 346.5 | 338.77 | 111,472 |
| November 18, 2025 | 344 | 340 | 340 | 344 | 336.5 | 208,408 |
| November 17, 2025 | 346.5 | 348 | 348 | 353.4 | 346.2 | 142,966 |
| November 14, 2025 | 356.5 | 349 | 349 | 356.5 | 338.17 | 415,349 |
| November 13, 2025 | 362.5 | 358 | 358 | 365.5 | 357 | 224,144 |
| November 12, 2025 | 358 | 362.5 | 362.5 | 363 | 352 | 238,235 |
| November 11, 2025 | 362.5 | 354 | 354 | 367 | 352.5 | 171,996 |
| November 10, 2025 | 359 | 359 | 359 | 366.77 | 357 | 203,141 |
| November 07, 2025 | 355 | 354.5 | 354.5 | 356.45 | 350.5 | 143,008 |
| November 06, 2025 | 348 | 355 | 355 | 355 | 345.5 | 179,323 |
| November 05, 2025 | 337.5 | 344.5 | 344.5 | 346.67 | 335.5 | 164,793 |
| November 04, 2025 | 343.5 | 334 | 334 | 343.5 | 331.5 | 455,943 |
| November 03, 2025 | 340 | 339 | 339 | 345 | 335 | 231,979 |
| October 31, 2025 | 342.5 | 340 | 340 | 343.62 | 336.19 | 106,159 |
| October 30, 2025 | 340.5 | 340.5 | 340.5 | 344 | 336.85 | 113,985 |
| October 29, 2025 | 332.5 | 337.5 | 337.5 | 342.5 | 332.5 | 195,903 |
| October 28, 2025 | 325 | 331 | 331 | 331 | 319 | 196,557 |
| October 27, 2025 | 332 | 328 | 328 | 336.5 | 323 | 255,403 |
| October 24, 2025 | 334.5 | 333 | 333 | 336.74 | 325.5 | 178,252 |
| October 23, 2025 | 320 | 332 | 332 | 335 | 320 | 292,610 |
| October 22, 2025 | 332.5 | 319.5 | 319.5 | 332.5 | 318 | 426,233 |
| October 21, 2025 | 345 | 327 | 327 | 345 | 323 | 625,551 |
| October 20, 2025 | 350 | 343.5 | 343.5 | 356 | 337 | 391,433 |
| October 17, 2025 | 360.5 | 348 | 348 | 361 | 347 | 522,818 |
| October 16, 2025 | 369.5 | 364 | 364 | 371 | 358.56 | 156,207 |
| October 15, 2025 | 370 | 370 | 370 | 373 | 368.5 | 116,619 |
| October 14, 2025 | 367 | 368 | 368 | 372.15 | 365.5 | 162,624 |
| October 13, 2025 | 368.5 | 370 | 370 | 371 | 360.5 | 216,991 |
| October 10, 2025 | 383 | 364 | 364 | 384 | 364 | 434,021 |
| October 09, 2025 | 373.5 | 382 | 382 | 395.08 | 373 | 584,485 |
| October 08, 2025 | 380 | 372 | 372 | 384 | 369 | 197,512 |
| October 07, 2025 | 380 | 378 | 378 | 380 | 370.5 | 239,194 |
| October 06, 2025 | 377.5 | 377 | 377 | 383 | 370.5 | 394,379 |
| October 03, 2025 | 372 | 375.5 | 375.5 | 377 | 368.5 | 171,447 |
| October 02, 2025 | 380 | 368 | 368 | 380 | 365 | 198,592 |
| October 01, 2025 | 379 | 373 | 373 | 392 | 370 | 365,473 |
| September 30, 2025 | 384 | 376.5 | 376.5 | 384 | 365 | 299,066 |
| September 29, 2025 | 378 | 377 | 377 | 380.5 | 372.17 | 113,485 |
| September 26, 2025 | 384.5 | 376.5 | 376.5 | 385.5 | 364 | 215,111 |
| September 25, 2025 | 388 | 378 | 378 | 389 | 374.5 | 256,164 |
| September 24, 2025 | 374 | 387.5 | 387.5 | 389.5 | 373.5 | 246,945 |
| September 23, 2025 | 382 | 372.5 | 372.5 | 382 | 367 | 123,685 |
| September 22, 2025 | 371 | 374 | 374 | 383.88 | 367 | 223,231 |
| September 19, 2025 | 366 | 366.5 | 366.5 | 372.8 | 363.5 | 118,059 |
| September 18, 2025 | 379 | 367.5 | 367.5 | 379 | 364.39 | 340,011 |
| September 17, 2025 | 368 | 375.5 | 375.5 | 378 | 368 | 153,117 |
| September 16, 2025 | 368 | 368.5 | 368.5 | 375 | 362.87 | 232,735 |
| September 15, 2025 | 370.5 | 367.5 | 367.5 | 376 | 364.52 | 154,696 |
| September 12, 2025 | 366.5 | 370.5 | 370.5 | 372 | 365.5 | 283,043 |