433.50
+1(+0.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 437.5 | 433.5 | 433.5 | 437.5 | 428 | 227,495 |
| January 13, 2026 | 438 | 432.5 | 432.5 | 438 | 429 | 235,290 |
| January 12, 2026 | 435.5 | 432 | 432 | 439.5 | 425.5 | 256,246 |
| January 09, 2026 | 423.5 | 434.5 | 434.5 | 436 | 422.5 | 541,106 |
| January 08, 2026 | 421 | 428 | 428 | 432 | 417 | 427,328 |
| January 07, 2026 | 430.5 | 422 | 422 | 430.5 | 415.5 | 340,953 |
| January 06, 2026 | 426.5 | 424.5 | 424.5 | 435 | 422.5 | 460,724 |
| January 05, 2026 | 416.5 | 425 | 425 | 425 | 408.5 | 289,173 |
| January 02, 2026 | 420 | 413 | 413 | 420 | 409 | 177,860 |
| December 31, 2025 | 418.5 | 418 | 418 | 418.97 | 411 | 105,529 |
| December 30, 2025 | 406 | 414 | 414 | 421 | 406 | 166,945 |
| December 29, 2025 | 418 | 414 | 414 | 419.5 | 412.5 | 169,551 |
| December 24, 2025 | 414.5 | 413.5 | 413.5 | 418.5 | 411 | 108,888 |
| December 23, 2025 | 405 | 414.5 | 414.5 | 419.5 | 405 | 223,170 |
| December 22, 2025 | 405 | 415 | 415 | 420 | 405 | 235,525 |
| December 19, 2025 | 410 | 413 | 413 | 415.5 | 404.5 | 246,987 |
| December 18, 2025 | 405 | 408 | 408 | 409 | 397 | 191,634 |
| December 17, 2025 | 406.69 | 398 | 398 | 410 | 395.79 | 192,598 |
| December 16, 2025 | 403.5 | 400.5 | 400.5 | 410 | 398.9 | 257,390 |
| December 15, 2025 | 400.5 | 403 | 403 | 419 | 396.76 | 411,241 |
| December 12, 2025 | 415 | 403.5 | 403.5 | 419.28 | 401.8 | 283,362 |
| December 11, 2025 | 405 | 407.5 | 407.5 | 409.5 | 402 | 260,924 |
| December 10, 2025 | 404.85 | 401.5 | 401.5 | 412.5 | 400.5 | 217,710 |
| December 09, 2025 | 408 | 405.5 | 405.5 | 410.5 | 400.3 | 223,252 |
| December 08, 2025 | 406 | 408 | 408 | 417 | 391.5 | 537,741 |
| December 05, 2025 | 409.5 | 400.5 | 400.5 | 409.5 | 394 | 203,383 |
| 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 |