365.40
-3.2(-0.87%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 365.8 | 365.4 | 365.4 | 369.3 | 365 | 37,758 |
| December 03, 2025 | 368.6 | 368.6 | 368.6 | 368.6 | 365.2 | 47,112 |
| December 02, 2025 | 366 | 368.1 | 368.1 | 368.8 | 363.5 | 51,886 |
| December 01, 2025 | 366.9 | 364.9 | 364.9 | 372.6 | 363.9 | 26,034 |
| November 28, 2025 | 365.4 | 366.8 | 366.8 | 368.7 | 364.6 | 22,548 |
| November 27, 2025 | 364.8 | 366.2 | 366.2 | 370.5 | 363.1 | 34,519 |
| November 26, 2025 | 361 | 364.4 | 364.4 | 365.19 | 358.6 | 39,662 |
| November 25, 2025 | 357.4 | 359.2 | 359.2 | 360.95 | 357.4 | 68,755 |
| November 24, 2025 | 360.2 | 355.8 | 355.8 | 360.2 | 355.8 | 73,049 |
| November 21, 2025 | 356.91 | 359.4 | 359.4 | 360.8 | 356.7 | 32,738 |
| November 20, 2025 | 361.4 | 358.85 | 358.85 | 364.3 | 358 | 44,834 |
| November 19, 2025 | 361.02 | 360.5 | 360.5 | 362.65 | 360 | 35,113 |
| November 18, 2025 | 361.9 | 360.2 | 360.2 | 363.4 | 360.2 | 38,398 |
| November 17, 2025 | 363.75 | 364.3 | 364.3 | 367.7 | 363 | 52,703 |
| November 14, 2025 | 366.9 | 364.1 | 364.1 | 374 | 363 | 70,264 |
| November 13, 2025 | 371.16 | 369 | 369 | 373.9 | 369 | 65,805 |
| November 12, 2025 | 371.62 | 372.3 | 372.3 | 373.4 | 370.6 | 112,497 |
| November 11, 2025 | 371 | 373.35 | 373.35 | 373.35 | 369.46 | 184,387 |
| November 10, 2025 | 370.8 | 368.1 | 368.1 | 370.9 | 367.8 | 278,008 |
| November 07, 2025 | 366.9 | 368.1 | 368.1 | 373.1 | 366.9 | 46,198 |
| November 06, 2025 | 373.1 | 369.1 | 369.1 | 373.1 | 366.9 | 30,345 |
| November 05, 2025 | 367.6 | 366.9 | 366.9 | 369.7 | 366.2 | 77,623 |
| November 04, 2025 | 364.07 | 366 | 366 | 368.4 | 362.3 | 35,587 |
| November 03, 2025 | 363 | 366.2 | 366.2 | 366.2 | 362.6 | 41,131 |
| October 31, 2025 | 368 | 363.1 | 363.1 | 368 | 362.9 | 101,412 |
| October 30, 2025 | 369.8 | 367.7 | 367.7 | 369.8 | 366 | 32,828 |
| October 29, 2025 | 368.69 | 369.5 | 369.5 | 371.9 | 368.4 | 72,534 |
| October 28, 2025 | 371.7 | 369 | 369 | 372.2 | 367.4 | 53,014 |
| October 27, 2025 | 373.2 | 370.4 | 370.4 | 373.2 | 370 | 43,426 |
| October 24, 2025 | 372.5 | 372.9 | 372.9 | 376.8 | 370.01 | 85,147 |
| October 23, 2025 | 370.93 | 370.7 | 370.7 | 373.1 | 366.3 | 60,930 |
| October 22, 2025 | 367.9 | 370.7 | 370.7 | 372.33 | 366.5 | 61,029 |
| October 21, 2025 | 363.6 | 366.1 | 366.1 | 366.1 | 362.93 | 62,875 |
| October 20, 2025 | 363.3 | 362.5 | 362.5 | 363.3 | 359.9 | 25,307 |
| October 17, 2025 | 362.11 | 362.2 | 362.2 | 363.5 | 360 | 35,792 |
| October 16, 2025 | 363.1 | 362.9 | 362.9 | 364.7 | 361 | 98,895 |
| October 15, 2025 | 367.6 | 367.3 | 367.3 | 370.7 | 367.3 | 88,463 |
| October 14, 2025 | 366.32 | 369.7 | 369.7 | 370.01 | 366.22 | 57,006 |
| October 13, 2025 | 362 | 367.4 | 367.4 | 368.2 | 360.52 | 80,966 |
| October 10, 2025 | 361.28 | 362.1 | 362.1 | 364.2 | 360.5 | 58,553 |
| October 09, 2025 | 361.24 | 361.6 | 361.6 | 362.59 | 360 | 116,995 |
| October 08, 2025 | 366.5 | 360.55 | 360.55 | 366.5 | 360.02 | 65,501 |
| October 07, 2025 | 365.9 | 365.2 | 365.2 | 367.6 | 364.72 | 69,452 |
| October 06, 2025 | 367.8 | 366.65 | 366.65 | 369 | 365.9 | 80,410 |
| October 03, 2025 | 366.03 | 367.8 | 367.8 | 369.6 | 364.7 | 48,317 |
| October 02, 2025 | 367.9 | 365.1 | 365.1 | 367.9 | 363.99 | 94,253 |
| October 01, 2025 | 362.99 | 365.4 | 365.4 | 368.1 | 362.7 | 125,999 |
| September 30, 2025 | 363 | 362.3 | 362.3 | 364 | 361.24 | 43,694 |
| September 29, 2025 | 363.7 | 362.5 | 362.5 | 363.7 | 360.1 | 53,066 |
| September 26, 2025 | 358.3 | 362.55 | 362.55 | 364 | 358.3 | 166,199 |
| September 25, 2025 | 361.8 | 359.8 | 359.8 | 362.1 | 359.6 | 72,750 |
| September 24, 2025 | 363.8 | 362.9 | 362.9 | 364 | 360 | 77,295 |
| September 23, 2025 | 360 | 363 | 363 | 363.7 | 358.6 | 50,226 |
| September 22, 2025 | 359.1 | 358.8 | 358.8 | 360 | 356 | 50,663 |
| September 19, 2025 | 360.82 | 359.1 | 359.1 | 362.2 | 358.6 | 40,089 |
| September 18, 2025 | 364.5 | 359.75 | 359.75 | 364.5 | 358.4 | 85,799 |
| September 17, 2025 | 359.7 | 359.6 | 359.6 | 361.4 | 357.52 | 91,558 |
| September 16, 2025 | 360.1 | 358.25 | 358.25 | 362.3 | 357.61 | 59,021 |
| September 15, 2025 | 357.6 | 357.7 | 357.7 | 359.42 | 356 | 65,556 |
| September 12, 2025 | 358 | 356.2 | 356.2 | 358.9 | 355.21 | 58,661 |