286.90
+7.8(+2.79%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 367 | 370.8 | 370.8 | 375.5 | 366.2 | 4.24M |
| September 30, 2025 | 360.1 | 367.8 | 367.8 | 368.1 | 354.1 | 5.96M |
| September 29, 2025 | 361.1 | 364 | 364 | 367.51 | 358.1 | 2.85M |
| September 26, 2025 | 351.2 | 357.8 | 357.8 | 360.4 | 350.54 | 4.04M |
| September 25, 2025 | 354.9 | 351.6 | 351.6 | 359.34 | 351.6 | 2.4M |
| September 24, 2025 | 358.4 | 355.9 | 355.9 | 359.7 | 353.6 | 2.45M |
| September 23, 2025 | 358.5 | 360.6 | 360.6 | 367.79 | 358.5 | 3.33M |
| September 22, 2025 | 358.3 | 359.1 | 359.1 | 365.3 | 356.5 | 2.94M |
| September 19, 2025 | 378.3 | 360.7 | 360.7 | 379.7 | 358.2 | 15.43M |
| September 18, 2025 | 386.3 | 380.4 | 380.4 | 387.7 | 378.85 | 4.67M |
| September 17, 2025 | 385.5 | 389.9 | 389.9 | 392.4 | 381.4 | 3.4M |
| September 16, 2025 | 394.8 | 383.6 | 383.6 | 400.3 | 373.4 | 6.79M |
| September 15, 2025 | 401.1 | 397.5 | 397.5 | 403.7 | 396.3 | 3.82M |
| September 12, 2025 | 398.3 | 399.3 | 399.3 | 401 | 395.7 | 3.79M |
| September 11, 2025 | 398.4 | 394.7 | 394.7 | 401.8 | 394.7 | 3.85M |
| September 10, 2025 | 403.1 | 398.5 | 398.5 | 409.5 | 397.5 | 3.02M |
| September 09, 2025 | 403.8 | 403.3 | 403.3 | 407 | 399.3 | 2.97M |
| September 08, 2025 | 395.2 | 401.1 | 401.1 | 402.7 | 395.2 | 2.65M |
| September 05, 2025 | 398.7 | 398.8 | 398.8 | 404.3 | 396.1 | 2.53M |
| September 04, 2025 | 394.9 | 397.4 | 397.4 | 405.8 | 394.7 | 4.37M |
| September 03, 2025 | 388.8 | 393.2 | 393.2 | 396.1 | 387.1 | 3.23M |
| September 02, 2025 | 392.6 | 388.4 | 388.4 | 395.5 | 388.4 | 2.92M |
| September 01, 2025 | 392.4 | 393.4 | 393.4 | 396.6 | 390 | 1.97M |
| August 29, 2025 | 392.6 | 390.9 | 390.9 | 396.9 | 389.9 | 4.9M |
| August 28, 2025 | 393.4 | 393 | 393 | 400.9 | 391.8 | 2.85M |
| August 27, 2025 | 390.5 | 391.6 | 391.6 | 393.6 | 387.6 | 3.1M |
| August 26, 2025 | 404.2 | 391.2 | 391.2 | 404.2 | 391.2 | 12.03M |
| August 22, 2025 | 393.3 | 401.1 | 401.1 | 402.7 | 392 | 2.52M |
| August 21, 2025 | 394 | 393.8 | 393.8 | 396 | 389.8 | 3.31M |
| August 20, 2025 | 385.7 | 394.1 | 394.1 | 395.06 | 383.35 | 6.9M |
| August 19, 2025 | 378.1 | 388.1 | 388.1 | 390.1 | 377.95 | 3.07M |
| August 18, 2025 | 375.8 | 378.4 | 378.4 | 378.9 | 371.5 | 3.47M |
| August 15, 2025 | 375.6 | 376.1 | 376.1 | 378.7 | 371.9 | 4.51M |