342.50
-2.5(-0.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 344.5 | 342.5 | 342.5 | 350 | 339 | 21,068 |
| December 03, 2025 | 342.5 | 345 | 345 | 348 | 335 | 12,369 |
| December 02, 2025 | 348 | 348 | 348 | 350 | 336 | 38,360 |
| December 01, 2025 | 337.5 | 348 | 348 | 348 | 328 | 38,373 |
| November 28, 2025 | 322.5 | 323 | 323 | 325 | 321 | 6,759 |
| November 27, 2025 | 322.5 | 324 | 324 | 325 | 320 | 29,851 |
| November 26, 2025 | 322.5 | 322.5 | 322.5 | 325 | 320.23 | 9,446 |
| November 25, 2025 | 330 | 326 | 326 | 330 | 320 | 183,108 |
| November 24, 2025 | 330 | 330 | 330 | 335 | 325.75 | 30,289 |
| November 21, 2025 | 327 | 330 | 330 | 334.9 | 325 | 44,429 |
| November 20, 2025 | 327.5 | 327.5 | 327.5 | 328 | 325.35 | 10,591 |
| November 19, 2025 | 332.5 | 325 | 325 | 332.5 | 325 | 45,199 |
| November 18, 2025 | 332.5 | 332.5 | 332.5 | 335 | 326 | 28,396 |
| November 17, 2025 | 335 | 335 | 335 | 337 | 330 | 13,249 |
| November 14, 2025 | 337.5 | 333 | 333 | 337.5 | 331 | 25,357 |
| November 13, 2025 | 340 | 337 | 337 | 340 | 335 | 26,156 |
| November 12, 2025 | 337.5 | 340 | 340 | 341.8 | 331.5 | 22,093 |
| November 11, 2025 | 345 | 340 | 340 | 345 | 332.2 | 65,198 |
| November 10, 2025 | 342.5 | 345 | 345 | 345 | 336.13 | 34,823 |
| November 07, 2025 | 345 | 342.5 | 342.5 | 345 | 334.89 | 19,233 |
| November 06, 2025 | 345 | 340 | 340 | 350 | 340 | 6,703 |
| November 05, 2025 | 345 | 345 | 345 | 345 | 340 | 12,569 |
| November 04, 2025 | 341.2 | 345 | 345 | 345 | 340.5 | 9,870 |
| November 03, 2025 | 352.5 | 345 | 345 | 359 | 336.25 | 31,497 |
| October 31, 2025 | 352.5 | 352.5 | 352.5 | 360 | 345 | 25,438 |
| October 30, 2025 | 352.5 | 352.5 | 352.5 | 352.5 | 346.8 | 8,617 |
| October 29, 2025 | 352.5 | 352.5 | 352.5 | 360 | 346.05 | 22,526 |
| October 28, 2025 | 345 | 352.5 | 352.5 | 360 | 342.5 | 19,728 |
| October 27, 2025 | 347.5 | 358 | 358 | 360 | 335 | 41,352 |
| October 24, 2025 | 345 | 345 | 345 | 345 | 338 | 29,793 |
| October 23, 2025 | 342.5 | 345 | 345 | 350 | 340 | 21,492 |
| October 22, 2025 | 342.5 | 342.5 | 342.5 | 350 | 330 | 40,345 |
| October 21, 2025 | 342.5 | 340 | 340 | 349.25 | 336 | 21,173 |
| October 20, 2025 | 342.5 | 342.5 | 342.5 | 350 | 335 | 42,027 |
| October 17, 2025 | 345 | 340 | 340 | 347.5 | 336.55 | 32,893 |
| October 16, 2025 | 350 | 350 | 350 | 355 | 340.5 | 12,883 |
| October 15, 2025 | 350 | 352 | 352 | 357 | 345 | 40,673 |
| October 14, 2025 | 355 | 348 | 348 | 355 | 343 | 56,642 |
| October 13, 2025 | 360 | 355 | 355 | 360 | 350 | 45,494 |
| October 10, 2025 | 360 | 360 | 360 | 364.99 | 350 | 43,367 |
| October 09, 2025 | 360 | 365 | 365 | 366 | 350 | 24,966 |
| October 08, 2025 | 365 | 360 | 360 | 367 | 351 | 21,798 |
| October 07, 2025 | 360 | 370 | 370 | 370 | 356.67 | 8,885 |
| October 06, 2025 | 355 | 360 | 360 | 370 | 352.23 | 26,970 |
| October 03, 2025 | 362.5 | 355 | 355 | 369.25 | 351 | 19,591 |
| October 02, 2025 | 370 | 362.5 | 362.5 | 378 | 355 | 36,938 |
| October 01, 2025 | 370 | 370 | 370 | 378 | 360 | 16,679 |
| September 30, 2025 | 365 | 370 | 370 | 371.3 | 360 | 18,316 |
| September 29, 2025 | 365 | 370 | 370 | 378 | 365 | 20,077 |
| September 26, 2025 | 370 | 370 | 370 | 378 | 364.33 | 30,947 |
| September 25, 2025 | 370 | 370 | 370 | 380 | 361 | 9,344 |
| September 24, 2025 | 370 | 370 | 364.25 | 380 | 362 | 27,660 |
| September 23, 2025 | 370 | 370 | 364.25 | 377.9 | 360 | 10,864 |
| September 22, 2025 | 370 | 370 | 364.25 | 378 | 365 | 9,764 |
| September 19, 2025 | 362 | 370 | 370 | 380 | 362 | 5,587 |
| September 18, 2025 | 372.5 | 370 | 370 | 378 | 366 | 9,099 |
| September 17, 2025 | 370 | 379 | 379 | 379 | 366 | 15,574 |
| September 16, 2025 | 370 | 370 | 370 | 380 | 365 | 9,481 |
| September 15, 2025 | 370 | 370 | 370 | 379 | 365.3 | 16,990 |
| September 12, 2025 | 370 | 370 | 370 | 372 | 365 | 58,598 |