477.50
-0.5(-0.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 480 | 477.5 | 477.5 | 495 | 469 | 146,851 |
| January 13, 2026 | 500 | 478 | 478 | 502.12 | 474.52 | 342,361 |
| January 12, 2026 | 478 | 497 | 497 | 507 | 477.5 | 363,959 |
| January 09, 2026 | 455 | 472.5 | 472.5 | 476.5 | 455 | 494,368 |
| January 08, 2026 | 450.5 | 447 | 447 | 456.5 | 447 | 108,744 |
| January 07, 2026 | 453.5 | 441 | 441 | 455 | 441 | 69,612 |
| January 06, 2026 | 450 | 453.5 | 453.5 | 453.5 | 445.5 | 176,695 |
| January 05, 2026 | 425 | 440.5 | 440.5 | 447 | 421.5 | 99,618 |
| January 02, 2026 | 430 | 425.5 | 425.5 | 438 | 423.53 | 148,560 |
| December 31, 2025 | 429.5 | 425 | 425 | 433 | 425 | 36,697 |
| December 30, 2025 | 423 | 429 | 429 | 432 | 421 | 45,056 |
| December 29, 2025 | 430 | 426.5 | 426.5 | 431.5 | 420.89 | 138,838 |
| December 24, 2025 | 423.5 | 425.5 | 425.5 | 431 | 423.5 | 43,504 |
| December 23, 2025 | 442 | 423.5 | 423.5 | 442 | 416.52 | 286,458 |
| December 22, 2025 | 465 | 446.5 | 446.5 | 469.5 | 432.5 | 234,099 |
| December 19, 2025 | 440.5 | 463.5 | 463.5 | 469.5 | 440.5 | 364,102 |
| December 18, 2025 | 438.5 | 443 | 443 | 450 | 433.5 | 204,895 |
| December 17, 2025 | 431.5 | 441.5 | 441.5 | 453 | 431.5 | 326,473 |
| December 16, 2025 | 443 | 428.5 | 428.5 | 443.5 | 415 | 353,993 |
| December 15, 2025 | 440 | 443.5 | 443.5 | 455 | 435.5 | 249,339 |
| December 12, 2025 | 427 | 431 | 431 | 444 | 426.5 | 223,157 |
| December 11, 2025 | 415 | 427 | 427 | 427 | 415 | 171,591 |
| December 10, 2025 | 422.5 | 416.5 | 416.5 | 426.5 | 413 | 230,105 |
| December 09, 2025 | 404.5 | 416 | 416 | 426 | 404.5 | 344,479 |
| December 08, 2025 | 395 | 403.5 | 403.5 | 404 | 392.51 | 434,324 |
| December 05, 2025 | 386.5 | 391.5 | 391.5 | 401 | 386.5 | 363,243 |
| 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 |