325.50
+2(+0.62%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 324 | 325.5 | 325.5 | 326 | 322.06 | 802,429 |
| November 07, 2025 | 319.8 | 323.5 | 323.5 | 325 | 319.8 | 659,540 |
| November 06, 2025 | 321.5 | 322 | 322 | 324 | 319 | 764,949 |
| November 05, 2025 | 320.75 | 321.5 | 321.5 | 325.5 | 319 | 383,993 |
| November 04, 2025 | 320 | 322.5 | 322.5 | 325.5 | 318.38 | 1.34M |
| November 03, 2025 | 321.5 | 321.5 | 321.5 | 327.4 | 320.5 | 1.67M |
| October 31, 2025 | 323.58 | 324.5 | 324.5 | 330.5 | 323.5 | 670,037 |
| October 30, 2025 | 325 | 325 | 325 | 333 | 323.99 | 467,153 |
| October 29, 2025 | 332 | 328 | 328 | 332 | 327.5 | 532,407 |
| October 28, 2025 | 329 | 328.5 | 328.5 | 333.5 | 327 | 721,226 |
| October 27, 2025 | 335.5 | 331 | 331 | 335.5 | 328.5 | 1.18M |
| October 24, 2025 | 336 | 332 | 332 | 336 | 328.84 | 565,505 |
| October 23, 2025 | 329.5 | 332.5 | 332.5 | 335.5 | 329.5 | 402,668 |
| October 22, 2025 | 328 | 334.5 | 334.5 | 334.5 | 325.5 | 846,186 |
| October 21, 2025 | 320 | 327 | 327 | 327.73 | 320 | 661,739 |
| October 20, 2025 | 323.17 | 322.5 | 322.5 | 323.5 | 318.5 | 643,115 |
| October 17, 2025 | 320.25 | 322.5 | 322.5 | 325 | 316.36 | 602,188 |
| October 16, 2025 | 323.59 | 323 | 323 | 324.3 | 319.54 | 427,658 |
| October 15, 2025 | 323.5 | 322 | 322 | 324.5 | 319.75 | 454,237 |
| October 14, 2025 | 310 | 322.5 | 322.5 | 323 | 310 | 514,271 |
| October 13, 2025 | 313 | 319 | 319 | 319 | 310.5 | 620,954 |
| October 10, 2025 | 310.5 | 311.5 | 311.5 | 317 | 310.5 | 714,156 |
| October 09, 2025 | 310 | 312 | 312 | 314.5 | 310 | 448,475 |
| October 08, 2025 | 314 | 312 | 312 | 316 | 310.9 | 589,841 |
| October 07, 2025 | 315 | 314 | 314 | 318.11 | 314 | 825,340 |
| October 06, 2025 | 318.91 | 315.5 | 315.5 | 324 | 315.5 | 769,468 |
| October 03, 2025 | 322 | 322 | 322 | 322.5 | 318.5 | 541,957 |
| October 02, 2025 | 313.5 | 319 | 319 | 321.5 | 313.5 | 1.44M |
| October 01, 2025 | 322 | 320.5 | 320.5 | 322 | 318 | 1.41M |
| September 30, 2025 | 314.5 | 320.5 | 320.5 | 321.5 | 314.5 | 599,057 |
| September 29, 2025 | 314.8 | 319.5 | 319.5 | 319.5 | 313.6 | 656,038 |
| September 26, 2025 | 314.75 | 314 | 314 | 316.5 | 312.5 | 473,868 |
| September 25, 2025 | 314 | 313.5 | 313.5 | 316.5 | 312.81 | 517,889 |
| September 24, 2025 | 314.86 | 316 | 316 | 320 | 313 | 374,114 |
| September 23, 2025 | 313 | 316.5 | 316.5 | 318.5 | 313 | 581,533 |
| September 22, 2025 | 316 | 314 | 314 | 317 | 313 | 613,755 |
| September 19, 2025 | 317.86 | 315.5 | 315.5 | 319.5 | 315 | 571,182 |
| September 18, 2025 | 315.5 | 316 | 316 | 319.5 | 313 | 559,189 |
| September 17, 2025 | 316.5 | 318 | 318 | 320.5 | 315 | 524,116 |
| September 16, 2025 | 320 | 315 | 315 | 321.5 | 315 | 484,135 |
| September 15, 2025 | 315.5 | 319 | 319 | 321.5 | 313.22 | 576,444 |
| September 12, 2025 | 314.5 | 316 | 316 | 319.5 | 314.5 | 361,224 |
| September 11, 2025 | 315.5 | 314.5 | 314.5 | 318.5 | 314.19 | 571,353 |
| September 10, 2025 | 322 | 315.5 | 315.5 | 322 | 315 | 1.13M |
| September 09, 2025 | 321.5 | 317.5 | 317.5 | 322 | 317.5 | 384,940 |
| September 08, 2025 | 320.5 | 318 | 318 | 321.5 | 318 | 337,224 |
| September 05, 2025 | 312.65 | 319.5 | 319.5 | 320.62 | 311 | 422,302 |
| September 04, 2025 | 314 | 314 | 314 | 316.5 | 310 | 344,350 |
| September 03, 2025 | 308.5 | 313.35 | 313.35 | 313.5 | 307 | 804,006 |
| September 02, 2025 | 319 | 311 | 311 | 324.87 | 309.5 | 767,305 |
| September 01, 2025 | 319.06 | 320 | 320 | 324.5 | 318 | 412,772 |
| August 29, 2025 | 323.87 | 321 | 321 | 327 | 319 | 495,221 |
| August 28, 2025 | 321.5 | 321 | 321 | 325 | 319.5 | 610,495 |
| August 27, 2025 | 326.71 | 322.5 | 322.5 | 327.83 | 322.3 | 411,654 |
| August 26, 2025 | 328.5 | 325 | 325 | 329.5 | 323.5 | 428,125 |
| August 22, 2025 | 322 | 331 | 331 | 331 | 321.5 | 469,495 |
| August 21, 2025 | 327 | 324.5 | 324.5 | 328 | 323 | 564,815 |
| August 20, 2025 | 322.95 | 327.5 | 327.5 | 328 | 321.5 | 481,303 |
| August 19, 2025 | 324.5 | 324.5 | 324.5 | 329 | 322.5 | 354,196 |
| August 18, 2025 | 325 | 323 | 323 | 328 | 322.5 | 539,349 |