321.00
-3(-0.93%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 324 | 321 | 321 | 324 | 318 | 21,001 |
| December 03, 2025 | 324 | 324 | 324 | 330 | 322.07 | 63,409 |
| December 02, 2025 | 325.9 | 324 | 324 | 334 | 323.1 | 28,491 |
| December 01, 2025 | 324 | 324 | 324 | 324 | 318 | 38,022 |
| November 28, 2025 | 323 | 324 | 324 | 330 | 318 | 14,553 |
| November 27, 2025 | 323 | 323 | 323 | 324.2 | 318 | 16,682 |
| November 26, 2025 | 323 | 323 | 323 | 325.85 | 318 | 16,519 |
| November 25, 2025 | 326 | 323 | 323 | 326 | 318 | 55,338 |
| November 24, 2025 | 326 | 320 | 320 | 326 | 318 | 13,859 |
| November 21, 2025 | 332 | 326 | 326 | 340 | 318.69 | 15,467 |
| November 20, 2025 | 332 | 332 | 332 | 332 | 326.2 | 29,280 |
| November 19, 2025 | 332 | 332 | 332 | 340 | 324 | 17,100 |
| November 18, 2025 | 335 | 332 | 332 | 340 | 325 | 465,975 |
| November 17, 2025 | 344 | 344 | 344 | 344 | 330 | 145,834 |
| November 14, 2025 | 338 | 338 | 338 | 339 | 332.6 | 30,529 |
| November 13, 2025 | 338 | 338 | 338 | 338 | 332 | 71,484 |
| November 12, 2025 | 336 | 338 | 338 | 339.89 | 331.5 | 11,450 |
| November 11, 2025 | 334 | 330 | 330 | 334.9 | 328 | 3,198 |
| November 10, 2025 | 335 | 328 | 328 | 332.2 | 328 | 559,958 |
| November 07, 2025 | 340 | 335 | 335 | 340 | 330 | 2,445 |
| November 06, 2025 | 340 | 340 | 340 | 340 | 335 | 13,705 |
| November 05, 2025 | 340 | 340 | 340 | 345 | 337.6 | 8,532 |
| November 04, 2025 | 341 | 340 | 340 | 342 | 332 | 61,636 |
| November 03, 2025 | 342 | 341 | 341 | 342 | 334 | 8,981 |
| October 31, 2025 | 342 | 342 | 342 | 348 | 336 | 13,434 |
| October 30, 2025 | 345 | 342 | 342 | 348 | 336 | 796,725 |
| October 29, 2025 | 345 | 345 | 345 | 348 | 341.5 | 15,705 |
| October 28, 2025 | 345 | 345 | 345 | 347.28 | 343.25 | 787,985 |
| October 27, 2025 | 343 | 345 | 345 | 350 | 341 | 23,708 |
| October 24, 2025 | 342 | 343 | 343 | 348.46 | 341 | 1.75M |
| October 23, 2025 | 335 | 342 | 342 | 347.5 | 330 | 10,201 |
| October 22, 2025 | 335 | 335 | 335 | 340.62 | 328 | 107,238 |
| October 21, 2025 | 334 | 335 | 335 | 341 | 328 | 58,856 |
| October 20, 2025 | 332 | 334 | 334 | 334 | 329.2 | 10,844 |
| October 17, 2025 | 330 | 332 | 332 | 334 | 326 | 5,602 |
| October 16, 2025 | 330 | 330 | 330 | 333.46 | 326 | 14,360 |
| October 15, 2025 | 330 | 330 | 330 | 330 | 326.8 | 12,922 |
| October 14, 2025 | 334 | 330 | 330 | 334 | 326.8 | 6,435 |
| October 13, 2025 | 328 | 334 | 334 | 334 | 328 | 162,843 |
| October 10, 2025 | 334 | 328 | 328 | 338 | 328 | 7,607 |
| October 09, 2025 | 335 | 334 | 334 | 336.07 | 326 | 18,551 |
| October 08, 2025 | 340 | 335 | 335 | 340 | 332.5 | 322,056 |
| October 07, 2025 | 341 | 340 | 340 | 346 | 330 | 15,957 |
| October 06, 2025 | 342 | 341 | 341 | 344 | 335 | 104,386 |
| October 03, 2025 | 342 | 342 | 342 | 343.2 | 338.55 | 5,638 |
| October 02, 2025 | 342 | 342 | 342 | 342.22 | 341.26 | 814 |
| October 01, 2025 | 343 | 342 | 342 | 347.67 | 334 | 4,484 |
| September 30, 2025 | 335 | 343 | 343 | 343 | 335 | 51,123 |
| September 29, 2025 | 335 | 335 | 335 | 336.24 | 330.5 | 5,866 |
| September 26, 2025 | 335 | 335 | 335 | 340 | 333.45 | 3,090 |
| September 25, 2025 | 335 | 335 | 335 | 336.72 | 330.5 | 11,056 |
| September 24, 2025 | 335 | 335 | 335 | 336 | 326.1 | 31,430 |
| September 23, 2025 | 335 | 335 | 335 | 335 | 330 | 25,401 |
| September 22, 2025 | 341 | 335 | 335 | 342 | 330 | 111,496 |
| September 19, 2025 | 343 | 341 | 341 | 344 | 334 | 52,017 |
| September 18, 2025 | 345 | 343 | 343 | 350 | 340 | 12,340 |
| September 17, 2025 | 345 | 345 | 345 | 350 | 340 | 6,085 |
| September 16, 2025 | 346 | 345 | 345 | 350 | 340 | 7,036 |
| September 15, 2025 | 346 | 346 | 346 | 348 | 336 | 975,997 |
| September 12, 2025 | 351 | 346 | 346 | 358 | 346 | 3,564 |