376.00
-2(-0.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 378 | 376 | 376 | 378 | 376 | 138,789 |
| December 23, 2025 | 377 | 378 | 378 | 379.5 | 375.5 | 1.24M |
| December 22, 2025 | 373 | 378 | 378 | 378.5 | 373 | 859,107 |
| December 19, 2025 | 375.5 | 375 | 375 | 378.5 | 373.42 | 3.69M |
| December 18, 2025 | 375 | 374.5 | 374.5 | 375.5 | 371.5 | 813,454 |
| December 17, 2025 | 376 | 376 | 376 | 379 | 375.5 | 670,679 |
| December 16, 2025 | 375.5 | 371.5 | 371.5 | 378.4 | 371.5 | 683,537 |
| December 15, 2025 | 376 | 378.5 | 378.5 | 380 | 375 | 625,590 |
| December 12, 2025 | 375.5 | 376.5 | 376.5 | 377.5 | 375.5 | 618,230 |
| December 11, 2025 | 373.5 | 376.5 | 376.5 | 378 | 372.5 | 525,287 |
| December 10, 2025 | 378.5 | 374.5 | 374.5 | 379.5 | 374.5 | 755,358 |
| December 09, 2025 | 381.5 | 379 | 379 | 383 | 379 | 841,646 |
| December 08, 2025 | 382 | 380.5 | 380.5 | 385 | 380.5 | 701,174 |
| December 05, 2025 | 381.5 | 383 | 383 | 384.5 | 381 | 629,676 |
| December 04, 2025 | 382.5 | 380.5 | 380.5 | 383.5 | 379.5 | 641,681 |
| December 03, 2025 | 387 | 383 | 383 | 389.35 | 381 | 835,776 |
| December 02, 2025 | 389 | 387.5 | 387.5 | 390 | 386 | 684,688 |
| December 01, 2025 | 392 | 390.5 | 390.5 | 393.84 | 389.5 | 759,312 |
| November 28, 2025 | 393 | 393.5 | 393.5 | 396 | 392.36 | 549,471 |
| November 27, 2025 | 393 | 393.5 | 393.5 | 396 | 393 | 521,016 |
| November 26, 2025 | 393.5 | 397 | 397 | 397 | 393.5 | 834,428 |
| November 25, 2025 | 386 | 390 | 390 | 392.24 | 385.5 | 1.02M |
| November 24, 2025 | 383 | 386 | 386 | 388 | 382.5 | 1.4M |
| November 21, 2025 | 379.5 | 382 | 382 | 383 | 379 | 1.24M |
| November 20, 2025 | 379.5 | 384 | 384 | 386.3 | 379.5 | 1.31M |
| November 19, 2025 | 373.5 | 377.5 | 377.5 | 380 | 373.5 | 2.02M |
| November 18, 2025 | 372 | 374 | 374 | 375 | 369.5 | 1.48M |
| November 17, 2025 | 375 | 376 | 376 | 376.5 | 371 | 1.03M |
| November 14, 2025 | 370.5 | 374.5 | 374.5 | 374.5 | 369.01 | 1.07M |
| November 13, 2025 | 373.5 | 375 | 375 | 376.28 | 373 | 1.61M |
| November 12, 2025 | 370 | 375 | 375 | 377 | 370 | 1.34M |
| November 11, 2025 | 361.5 | 368 | 368 | 369.5 | 360.74 | 1.16M |
| November 10, 2025 | 358.5 | 361 | 361 | 362.44 | 356.62 | 1.41M |
| November 07, 2025 | 358.5 | 355 | 355 | 361 | 352.31 | 1.19M |
| November 06, 2025 | 360 | 360 | 360 | 361.5 | 357.94 | 2.36M |
| November 05, 2025 | 358 | 360 | 360 | 360.5 | 356.1 | 2.43M |
| November 04, 2025 | 357 | 360.5 | 360.5 | 360.69 | 353.5 | 1.92M |
| November 03, 2025 | 359 | 358 | 358 | 361 | 354.5 | 1.11M |
| October 31, 2025 | 361.5 | 359.5 | 359.5 | 361.5 | 357.96 | 1.58M |
| October 30, 2025 | 360 | 362 | 362 | 362 | 356.46 | 1.25M |
| October 29, 2025 | 359 | 362 | 362 | 362 | 358.85 | 2.07M |
| October 28, 2025 | 355.5 | 360 | 360 | 361 | 355.5 | 1.47M |
| October 27, 2025 | 355.5 | 357 | 357 | 359.3 | 355.5 | 1M |
| October 24, 2025 | 350.5 | 356.5 | 356.5 | 357.5 | 350.34 | 2.49M |
| October 23, 2025 | 352 | 351.5 | 351.5 | 353 | 349 | 1.73M |
| October 22, 2025 | 350 | 353 | 353 | 354 | 350 | 1.45M |
| October 21, 2025 | 347 | 351 | 351 | 351 | 346.5 | 1.55M |
| October 20, 2025 | 343 | 348 | 348 | 348.5 | 342 | 1.13M |
| October 17, 2025 | 341.5 | 343.5 | 343.5 | 343.5 | 336.38 | 1.41M |
| October 16, 2025 | 341.5 | 347 | 347 | 348 | 341.5 | 1.39M |
| October 15, 2025 | 340 | 344.5 | 344.5 | 345.65 | 340 | 936,603 |
| October 14, 2025 | 341.5 | 342 | 342 | 343.5 | 339.5 | 1.49M |
| October 13, 2025 | 344 | 346 | 346 | 346 | 341 | 1.63M |
| October 10, 2025 | 349 | 346 | 346 | 349.5 | 342.24 | 2M |
| October 09, 2025 | 345 | 350.5 | 350.5 | 350.5 | 345 | 1.37M |
| October 08, 2025 | 342.5 | 347.5 | 347.5 | 347.5 | 342.5 | 897,871 |
| October 07, 2025 | 344 | 344 | 344 | 344.5 | 342 | 1.78M |
| October 06, 2025 | 341.5 | 345 | 345 | 345 | 341.5 | 1.05M |
| October 03, 2025 | 338 | 342 | 342 | 344 | 338 | 1.63M |
| October 02, 2025 | 337.5 | 337.5 | 337.5 | 340 | 336.92 | 1.02M |