417.60
-2.4(-0.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 420 | 420 | 420 | 422 | 417.6 | 33,185 |
| January 13, 2026 | 420 | 418 | 418 | 425 | 415 | 50,232 |
| January 12, 2026 | 425 | 420 | 420 | 430 | 415 | 64,898 |
| January 09, 2026 | 435 | 425 | 425 | 440 | 421.6 | 70,033 |
| January 08, 2026 | 427.5 | 430 | 430 | 435 | 415 | 160,048 |
| January 07, 2026 | 431.5 | 425 | 425 | 435 | 425 | 172,866 |
| January 06, 2026 | 437.5 | 430 | 430 | 445 | 425 | 63,921 |
| January 05, 2026 | 437.5 | 440 | 440 | 445 | 430 | 98,546 |
| January 02, 2026 | 417.5 | 443.4 | 443.4 | 445 | 415 | 161,730 |
| December 31, 2025 | 410 | 417.5 | 417.5 | 420.5 | 410 | 15,212 |
| December 30, 2025 | 410 | 410 | 410 | 413.2 | 405 | 27,407 |
| December 29, 2025 | 407.5 | 410 | 410 | 415 | 405 | 24,285 |
| December 24, 2025 | 407.5 | 407.5 | 407.5 | 410 | 405 | 8,485 |
| December 23, 2025 | 417.5 | 407.5 | 407.5 | 425 | 405 | 62,644 |
| December 22, 2025 | 417.5 | 417.5 | 417.5 | 430 | 415 | 123,790 |
| December 19, 2025 | 425 | 418.5 | 418.5 | 425 | 415 | 30,797 |
| December 18, 2025 | 410 | 425 | 425 | 430 | 410 | 116,678 |
| December 17, 2025 | 400 | 410 | 410 | 415 | 395 | 74,387 |
| December 16, 2025 | 395 | 400 | 400 | 404.44 | 395 | 37,094 |
| December 15, 2025 | 402.5 | 400 | 400 | 410 | 390 | 64,438 |
| December 12, 2025 | 372.5 | 400 | 400 | 410 | 370 | 190,881 |
| December 11, 2025 | 363.99 | 370 | 370 | 375 | 355 | 233,743 |
| December 10, 2025 | 362.5 | 357.5 | 357.5 | 365 | 355.55 | 93,666 |
| December 09, 2025 | 365 | 362.5 | 362.5 | 370 | 359.56 | 325,790 |
| December 08, 2025 | 355 | 365 | 365 | 370 | 355 | 27,919 |
| December 05, 2025 | 365 | 355 | 355 | 370 | 351.33 | 122,957 |
| December 04, 2025 | 367.5 | 368 | 368 | 370 | 360 | 25,003 |
| December 03, 2025 | 363.65 | 367.5 | 367.5 | 370 | 360.38 | 42,100 |
| December 02, 2025 | 365 | 363.5 | 363.5 | 365 | 360 | 44,448 |
| December 01, 2025 | 360 | 365 | 365 | 370 | 350 | 90,075 |
| November 28, 2025 | 359 | 365 | 365 | 365 | 350 | 54,840 |
| November 27, 2025 | 355 | 355 | 355 | 357 | 350 | 88,341 |
| November 26, 2025 | 362.5 | 360 | 360 | 365 | 356.67 | 205,819 |
| November 25, 2025 | 361 | 361 | 361 | 365 | 357 | 56,560 |
| November 24, 2025 | 360 | 361 | 361 | 365 | 355 | 289,662 |
| November 21, 2025 | 355 | 355 | 355 | 360 | 355 | 25,095 |
| November 20, 2025 | 355 | 356 | 356 | 360 | 354.12 | 10,648 |
| November 19, 2025 | 365 | 360 | 360 | 370 | 353 | 74,666 |
| November 18, 2025 | 365 | 365 | 365 | 370 | 360 | 140,478 |
| November 17, 2025 | 370 | 365 | 365 | 372 | 356 | 64,858 |
| November 14, 2025 | 370 | 370 | 370 | 375 | 365 | 927,719 |
| November 13, 2025 | 370 | 370 | 370 | 372.5 | 365 | 379,182 |
| November 12, 2025 | 370 | 370 | 370 | 375 | 369.1 | 41,696 |
| November 11, 2025 | 370 | 370 | 370 | 375 | 365 | 77,739 |
| November 10, 2025 | 370 | 370 | 370 | 380 | 365 | 55,531 |
| November 07, 2025 | 370 | 370 | 370 | 375 | 365 | 310,313 |
| November 06, 2025 | 360 | 370 | 370 | 380 | 360 | 90,778 |
| November 05, 2025 | 366.8 | 365 | 365 | 370 | 360 | 23,887 |
| November 04, 2025 | 365 | 363 | 363 | 365 | 360 | 154,651 |
| November 03, 2025 | 370 | 360 | 360 | 380 | 360 | 91,068 |
| October 31, 2025 | 365 | 370 | 370 | 380 | 359.46 | 74,040 |
| October 30, 2025 | 365 | 360 | 360 | 370 | 360 | 5.16M |
| October 29, 2025 | 365 | 360 | 360 | 370 | 360 | 34,383 |
| October 28, 2025 | 365 | 365 | 365 | 370 | 360 | 23,109 |
| October 27, 2025 | 365 | 365 | 365 | 370 | 360 | 55,041 |
| October 24, 2025 | 365 | 365 | 365 | 370 | 363.32 | 21,115 |
| October 23, 2025 | 361.8 | 365 | 365 | 370 | 355 | 63,439 |
| October 22, 2025 | 360 | 368 | 368 | 368 | 355 | 91,960 |
| October 21, 2025 | 354.4 | 359 | 359 | 370 | 350 | 85,156 |
| October 20, 2025 | 355 | 358 | 358 | 360 | 350 | 50,695 |