392.00
-8(-2.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 395 | 392 | 392 | 397 | 390 | 199,313 |
| October 16, 2025 | 400.5 | 400 | 400 | 401.5 | 390 | 295,397 |
| October 15, 2025 | 403 | 403 | 403 | 406 | 399 | 245,998 |
| October 14, 2025 | 398.5 | 399.5 | 399.5 | 408.5 | 398.5 | 195,880 |
| October 13, 2025 | 390.5 | 404 | 404 | 406 | 390.5 | 393,187 |
| October 10, 2025 | 395.5 | 391 | 391 | 397.52 | 390.5 | 210,324 |
| October 09, 2025 | 393.5 | 395.5 | 395.5 | 396 | 392.5 | 139,311 |
| October 08, 2025 | 398.5 | 393.5 | 393.5 | 400 | 389 | 346,270 |
| October 07, 2025 | 400 | 399 | 399 | 403 | 393 | 336,307 |
| October 06, 2025 | 398 | 402 | 402 | 404 | 398 | 201,195 |
| October 03, 2025 | 402.5 | 402.5 | 402.5 | 405 | 398.5 | 247,232 |
| October 02, 2025 | 405 | 402.5 | 402.5 | 405 | 394.5 | 299,202 |
| October 01, 2025 | 392 | 396 | 396 | 400.5 | 392 | 279,358 |
| September 30, 2025 | 400.5 | 396.5 | 396.5 | 400.5 | 387 | 344,229 |
| September 29, 2025 | 388.5 | 392 | 392 | 392 | 386.5 | 177,849 |
| September 26, 2025 | 384.5 | 388.5 | 388.5 | 392 | 384.5 | 198,111 |
| September 25, 2025 | 387.5 | 386.5 | 386.5 | 391.5 | 385 | 234,625 |
| September 24, 2025 | 401 | 392 | 392 | 401 | 390 | 218,011 |
| September 23, 2025 | 387.5 | 392.5 | 392.5 | 397.5 | 387.5 | 823,826 |
| September 22, 2025 | 394.5 | 389.5 | 389.5 | 395 | 386.5 | 136,044 |
| September 19, 2025 | 390 | 393 | 393 | 395.5 | 390 | 470,418 |
| September 18, 2025 | 380 | 393 | 393 | 394 | 380 | 223,571 |
| September 17, 2025 | 391 | 388.5 | 388.5 | 393 | 388.5 | 186,690 |
| September 16, 2025 | 396.5 | 391 | 391 | 399.5 | 389.5 | 610,339 |
| September 15, 2025 | 384.5 | 392 | 392 | 393.5 | 384.5 | 192,221 |
| September 12, 2025 | 392.5 | 386.5 | 386.5 | 393.5 | 386 | 509,862 |
| September 11, 2025 | 391 | 391.5 | 391.5 | 396.5 | 387 | 257,344 |
| September 10, 2025 | 395 | 391 | 391 | 401.5 | 391 | 2.37M |
| September 09, 2025 | 399 | 399 | 399 | 403 | 396.5 | 400,351 |
| September 08, 2025 | 403.5 | 398.5 | 398.5 | 406.5 | 397.5 | 238,947 |
| September 05, 2025 | 393.5 | 399.5 | 399.5 | 402 | 393.5 | 320,803 |
| September 04, 2025 | 394 | 394.5 | 394.5 | 399 | 394 | 312,069 |
| September 03, 2025 | 389 | 394.5 | 394.5 | 395.5 | 386 | 428,334 |
| September 02, 2025 | 398.5 | 389.5 | 389.5 | 402 | 389.5 | 1.86M |
| September 01, 2025 | 401 | 401.5 | 401.5 | 404.5 | 399.5 | 982,928 |
| August 29, 2025 | 405.5 | 400 | 400 | 408 | 400 | 169,189 |
| August 28, 2025 | 406 | 405.5 | 405.5 | 410 | 402.5 | 212,706 |
| August 27, 2025 | 407 | 409 | 409 | 414 | 404.5 | 281,990 |
| August 26, 2025 | 412 | 407 | 407 | 414 | 405 | 1.96M |
| August 22, 2025 | 412 | 412.5 | 412.5 | 415.4 | 409.5 | 237,438 |
| August 21, 2025 | 424 | 414 | 414 | 424 | 413 | 309,058 |
| August 20, 2025 | 405.5 | 418.5 | 418.5 | 419 | 405 | 356,010 |
| August 19, 2025 | 416 | 406.5 | 406.5 | 420.5 | 406 | 279,936 |
| August 18, 2025 | 422 | 415.5 | 415.5 | 425 | 412 | 1.6M |
| August 15, 2025 | 420.5 | 421 | 421 | 425 | 419.5 | 393,901 |
| August 14, 2025 | 416 | 420 | 420 | 422 | 416 | 416,139 |
| August 13, 2025 | 420 | 419.5 | 419.5 | 421 | 416 | 306,551 |
| August 12, 2025 | 421.5 | 419 | 419 | 423.5 | 414 | 588,244 |
| August 11, 2025 | 426.5 | 421 | 421 | 429 | 416.5 | 634,762 |
| August 08, 2025 | 416.5 | 426 | 426 | 427.5 | 407 | 451,395 |
| August 07, 2025 | 419 | 417 | 417 | 419 | 411.5 | 366,216 |
| August 06, 2025 | 395.5 | 412.5 | 412.5 | 414 | 395.5 | 280,900 |
| August 05, 2025 | 407 | 405 | 405 | 407 | 397.5 | 730,027 |
| August 04, 2025 | 390.5 | 397.5 | 397.5 | 400.5 | 390.5 | 370,649 |
| August 01, 2025 | 390.5 | 397 | 397 | 399.5 | 390.5 | 333,795 |
| July 31, 2025 | 407 | 397.5 | 397.5 | 407 | 392.5 | 375,279 |
| July 30, 2025 | 404.5 | 398.5 | 398.5 | 404.53 | 390.5 | 2.43M |
| July 29, 2025 | 394 | 395.5 | 395.5 | 400 | 394 | 639,586 |
| July 28, 2025 | 406 | 397 | 397 | 410.5 | 396.5 | 480,204 |
| July 25, 2025 | 414.5 | 406 | 406 | 414.5 | 396.5 | 2.41M |