327.20
-2.30001(-0.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 327.8 | 327.2 | 327.2 | 329.3 | 324.5 | 999,896 |
| December 23, 2025 | 330.3 | 329.5 | 329.5 | 331.4 | 326.3 | 2.47M |
| December 22, 2025 | 333.3 | 328.7 | 328.7 | 336.3 | 326.1 | 1.94M |
| December 19, 2025 | 336.7 | 334.4 | 334.4 | 342.5 | 334.4 | 28.08M |
| December 18, 2025 | 336.9 | 339.4 | 339.4 | 341.5 | 333.1 | 3.91M |
| December 17, 2025 | 333 | 339.3 | 339.3 | 340.9 | 327.84 | 4.83M |
| December 16, 2025 | 335.8 | 333.9 | 333.9 | 336.8 | 330.8 | 4.08M |
| December 15, 2025 | 330.5 | 336.4 | 336.4 | 339.18 | 328.81 | 8.03M |
| December 12, 2025 | 331.3 | 330.5 | 330.5 | 333.8 | 327.2 | 6.82M |
| December 11, 2025 | 318.1 | 327.8 | 327.8 | 329.2 | 313.8 | 5.57M |
| December 10, 2025 | 322 | 318.1 | 318.1 | 327.9 | 316.6 | 4.36M |
| December 09, 2025 | 301.2 | 317.2 | 317.2 | 320.14 | 301.2 | 6.35M |
| December 08, 2025 | 296.2 | 298.5 | 298.5 | 298.9 | 291.9 | 4.6M |
| December 05, 2025 | 290.6 | 295.3 | 295.3 | 300.8 | 290.5 | 5.37M |
| December 04, 2025 | 288.4 | 290.9 | 290.9 | 294.2 | 286.5 | 4.77M |
| December 03, 2025 | 288.8 | 286.3 | 286.3 | 290.97 | 283 | 8.06M |
| December 02, 2025 | 295.3 | 289.2 | 289.2 | 299.4 | 288.8 | 6.02M |
| December 01, 2025 | 302.6 | 298.7 | 298.7 | 303.95 | 292.3 | 6.25M |
| November 28, 2025 | 301.3 | 303.8 | 303.8 | 304.8 | 298.24 | 1.95M |
| November 27, 2025 | 300.7 | 299.1 | 299.1 | 302.2 | 297 | 6.13M |
| November 26, 2025 | 301.8 | 301.7 | 301.7 | 304.7 | 296.6 | 3.7M |
| November 25, 2025 | 303.4 | 304.5 | 304.5 | 310.27 | 303.1 | 7.72M |
| November 24, 2025 | 306 | 303 | 303 | 312.9 | 300.6 | 89.5M |
| November 21, 2025 | 293 | 303.2 | 303.2 | 303.2 | 286.2 | 11.97M |
| November 20, 2025 | 314.6 | 299.4 | 299.4 | 318.53 | 299.4 | 14.65M |
| November 19, 2025 | 313.2 | 313.6 | 313.6 | 318.1 | 310.9 | 7.6M |
| November 18, 2025 | 306 | 311.7 | 311.7 | 315.4 | 303.7 | 12.99M |
| November 17, 2025 | 302 | 320.1 | 320.1 | 325.18 | 292.6 | 13.15M |
| November 14, 2025 | 282.1 | 288.3 | 288.3 | 288.3 | 277.2 | 10.33M |
| November 13, 2025 | 296.6 | 286.5 | 286.5 | 296.6 | 282.6 | 7.56M |
| November 12, 2025 | 302.3 | 298.7 | 298.7 | 303.7 | 294.3 | 18.53M |
| November 11, 2025 | 298 | 303 | 303 | 308.86 | 292.29 | 9.73M |
| November 10, 2025 | 282 | 286.9 | 286.9 | 288.6 | 280.4 | 6.29M |
| November 07, 2025 | 266.1 | 279.1 | 279.1 | 280.7 | 266.1 | 9.23M |
| November 06, 2025 | 272.2 | 270.3 | 270.3 | 276.9 | 270.3 | 13.43M |
| November 05, 2025 | 268.9 | 268.9 | 268.9 | 273.85 | 266.5 | 7.18M |
| November 04, 2025 | 272.2 | 271.9 | 271.9 | 276.8 | 269.27 | 8.46M |
| November 03, 2025 | 285 | 274.9 | 274.9 | 288.9 | 274.7 | 7.97M |
| October 31, 2025 | 292.8 | 287.5 | 287.5 | 301.4 | 286.9 | 9.69M |
| October 30, 2025 | 336.9 | 302.5 | 302.5 | 336.9 | 294.4 | 16.62M |
| October 29, 2025 | 362.4 | 360.6 | 360.6 | 366.2 | 356.4 | 4.41M |
| October 28, 2025 | 363 | 365 | 365 | 367.7 | 360.1 | 3.85M |
| October 27, 2025 | 359.7 | 362.4 | 362.4 | 362.6 | 354.8 | 2.76M |
| October 24, 2025 | 359.2 | 361.1 | 361.1 | 363.1 | 352.6 | 2.43M |
| October 23, 2025 | 360.7 | 362.8 | 362.8 | 366.4 | 360.7 | 1.98M |
| October 22, 2025 | 358.8 | 366.9 | 366.9 | 368 | 354 | 5.23M |
| October 21, 2025 | 347.5 | 353.8 | 353.8 | 354.6 | 343.6 | 4.26M |
| October 20, 2025 | 348.7 | 347.6 | 347.6 | 350.4 | 342.3 | 7.76M |
| October 17, 2025 | 354.5 | 351.4 | 351.4 | 356.2 | 350.5 | 3.52M |
| October 16, 2025 | 356.9 | 357.4 | 357.4 | 358.2 | 352 | 3.06M |
| October 15, 2025 | 343.6 | 352.2 | 352.2 | 352.4 | 343.6 | 4.48M |
| October 14, 2025 | 340 | 340 | 340 | 355.9 | 337 | 5.23M |
| October 13, 2025 | 338.1 | 340.3 | 340.3 | 347.5 | 336.2 | 3.48M |
| October 10, 2025 | 349.4 | 339.6 | 339.6 | 354.6 | 339.6 | 6.91M |
| October 09, 2025 | 363.4 | 345.9 | 345.9 | 366.1 | 345.9 | 5.01M |
| October 08, 2025 | 363.9 | 367.6 | 360.1 | 371 | 361.8 | 3.46M |
| October 07, 2025 | 371 | 366.5 | 359.02 | 371.8 | 364.6 | 3.4M |
| October 06, 2025 | 368.5 | 370.8 | 363.24 | 377.8 | 366.2 | 3.31M |
| October 03, 2025 | 360.2 | 369.6 | 369.6 | 370.8 | 359.6 | 3.55M |
| October 02, 2025 | 370.8 | 360.4 | 360.4 | 371.9 | 359.6 | 3.66M |