405.50
+5.5(+1.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 408.5 | 405.5 | 405.5 | 408.5 | 395 | 207,700 |
| December 03, 2025 | 415 | 400 | 400 | 415 | 395 | 961,078 |
| December 02, 2025 | 405 | 410.5 | 410.5 | 412.5 | 392 | 1.5M |
| December 01, 2025 | 398 | 398 | 398 | 400.5 | 392.17 | 208,280 |
| November 28, 2025 | 400 | 395.5 | 395.5 | 401 | 389 | 228,484 |
| November 27, 2025 | 397.5 | 391 | 391 | 397.5 | 386 | 232,745 |
| November 26, 2025 | 397.3 | 390 | 390 | 401 | 388 | 338,107 |
| November 25, 2025 | 397 | 391.5 | 391.5 | 404 | 387.5 | 293,663 |
| November 24, 2025 | 410 | 399 | 399 | 412 | 392 | 627,946 |
| November 21, 2025 | 412.5 | 407.5 | 407.5 | 416 | 398.5 | 629,981 |
| November 20, 2025 | 424.5 | 416 | 416 | 424.5 | 412 | 314,004 |
| November 19, 2025 | 401.5 | 415 | 415 | 420 | 401.5 | 710,640 |
| November 18, 2025 | 420 | 407.5 | 407.5 | 420 | 401.5 | 890,885 |
| November 17, 2025 | 425 | 416.5 | 416.5 | 429.5 | 415.5 | 992,617 |
| November 14, 2025 | 430 | 428.5 | 428.5 | 430 | 421 | 1.06M |
| November 13, 2025 | 420 | 427.5 | 427.5 | 429 | 414 | 1.45M |
| November 12, 2025 | 378 | 422 | 422 | 434.5 | 376.75 | 3.29M |
| November 11, 2025 | 375 | 372.5 | 372.5 | 375 | 363 | 274,888 |
| November 10, 2025 | 365 | 369 | 369 | 376 | 365 | 250,605 |
| November 07, 2025 | 365 | 365.5 | 365.5 | 379 | 362.41 | 277,851 |
| November 06, 2025 | 374 | 368.5 | 368.5 | 385 | 367 | 290,522 |
| November 05, 2025 | 380 | 382.5 | 382.5 | 383.5 | 370.38 | 266,989 |
| November 04, 2025 | 385 | 377 | 377 | 385 | 367.12 | 432,969 |
| November 03, 2025 | 374 | 378.5 | 378.5 | 381 | 370 | 255,961 |
| October 31, 2025 | 383 | 374.5 | 374.5 | 383 | 372.5 | 225,594 |
| October 30, 2025 | 386 | 383.5 | 383.5 | 386 | 369.5 | 643,232 |
| October 29, 2025 | 380 | 383 | 383 | 385 | 378.5 | 163,988 |
| October 28, 2025 | 375 | 384 | 384 | 385 | 375 | 389,496 |
| October 27, 2025 | 387.5 | 382 | 382 | 390 | 379.19 | 340,660 |
| October 24, 2025 | 379 | 388.5 | 388.5 | 388.5 | 374.93 | 630,814 |
| October 23, 2025 | 365.5 | 376 | 376 | 376 | 363.5 | 332,887 |
| October 22, 2025 | 362.5 | 367.5 | 367.5 | 374.5 | 362.5 | 486,867 |
| October 21, 2025 | 364 | 367 | 367 | 369.5 | 361.34 | 142,461 |
| October 20, 2025 | 358 | 365 | 365 | 365 | 353 | 169,838 |
| October 17, 2025 | 375 | 354 | 354 | 375 | 350 | 342,555 |
| October 16, 2025 | 355 | 369 | 369 | 385 | 350 | 901,879 |
| October 15, 2025 | 345.05 | 354 | 354 | 355 | 342.5 | 229,475 |
| October 14, 2025 | 351.91 | 346.5 | 346.5 | 359.5 | 343 | 297,365 |
| October 13, 2025 | 360 | 356.5 | 356.5 | 374.5 | 348.02 | 365,207 |
| October 10, 2025 | 373 | 364 | 364 | 373 | 364 | 696,514 |
| October 09, 2025 | 365 | 370 | 370 | 375.5 | 365 | 1.34M |
| October 08, 2025 | 380 | 369.5 | 369.5 | 380 | 367.5 | 991,558 |
| October 07, 2025 | 376.36 | 367.5 | 367.5 | 381.5 | 367.5 | 415,281 |
| October 06, 2025 | 368 | 382 | 382 | 385 | 362 | 804,168 |
| October 03, 2025 | 368 | 367.5 | 367.5 | 368 | 362 | 480,379 |
| October 02, 2025 | 364 | 366.5 | 366.5 | 369.5 | 359 | 250,783 |
| October 01, 2025 | 358.5 | 365.5 | 365.5 | 369.5 | 358.5 | 154,523 |
| September 30, 2025 | 364.5 | 363.5 | 363.5 | 367 | 360.5 | 312,237 |
| September 29, 2025 | 357.5 | 362 | 362 | 364 | 354.5 | 542,374 |
| September 26, 2025 | 350 | 358.5 | 358.5 | 364.5 | 350 | 231,150 |
| September 25, 2025 | 356 | 358.5 | 358.5 | 364.5 | 355 | 261,185 |
| September 24, 2025 | 358.89 | 356.5 | 356.5 | 358.89 | 350 | 208,815 |
| September 23, 2025 | 350 | 354 | 354 | 361 | 350 | 204,064 |
| September 22, 2025 | 354 | 353.5 | 353.5 | 360.5 | 351.5 | 324,562 |
| September 19, 2025 | 355 | 356.5 | 356.5 | 360 | 353 | 279,231 |
| September 18, 2025 | 347 | 357.5 | 357.5 | 360.08 | 339.21 | 285,884 |
| September 17, 2025 | 326.93 | 339 | 339 | 343 | 325 | 512,928 |
| September 16, 2025 | 331.36 | 328.5 | 328.5 | 339 | 325.5 | 278,398 |
| September 15, 2025 | 330.16 | 334 | 334 | 339.5 | 326 | 818,644 |
| September 12, 2025 | 337.05 | 333.5 | 333.5 | 337.79 | 330.5 | 188,228 |