319.00
+14(+4.59%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 309.9 | 319 | 319 | 319 | 308.6 | 47,176 |
| January 14, 2026 | 313.9 | 305 | 305 | 314 | 300.1 | 51,105 |
| January 13, 2026 | 318.1 | 315.3 | 315.3 | 321.9 | 313.7 | 35,259 |
| January 12, 2026 | 308.5 | 316.3 | 316.3 | 316.3 | 304 | 12,965 |
| January 09, 2026 | 307.8 | 315.15 | 315.15 | 315.5 | 307.8 | 47,260 |
| January 08, 2026 | 305.1 | 306.8 | 306.8 | 308.4 | 304.4 | 18,749 |
| January 07, 2026 | 311.2 | 313 | 313 | 314.3 | 310.5 | 22,824 |
| January 06, 2026 | 303.4 | 305.8 | 305.8 | 308.6 | 299.8 | 44,510 |
| January 05, 2026 | 296 | 303.7 | 303.7 | 304.7 | 296 | 25,582 |
| January 02, 2026 | 305.4 | 290.65 | 290.65 | 305.4 | 289.2 | 41,381 |
| December 31, 2025 | 302.1 | 302 | 302 | 302.1 | 298.7 | 32 |
| December 30, 2025 | 304.6 | 305.9 | 305.9 | 305.9 | 303.2 | 162 |
| December 29, 2025 | 309.8 | 302.9 | 302.9 | 310 | 302.6 | 46,711 |
| December 24, 2025 | 304.4 | 306.1 | 306.1 | 306.2 | 304.4 | 7,096 |
| December 23, 2025 | 300 | 304 | 304 | 304 | 299.2 | 106,272 |
| December 22, 2025 | 297.4 | 300.9 | 300.9 | 301.2 | 297.1 | 73,862 |
| December 19, 2025 | 284.8 | 293.1 | 293.1 | 293.8 | 284.3 | 165,461 |
| December 18, 2025 | 276.7 | 289.45 | 289.45 | 290.7 | 276.7 | 24,905 |
| December 17, 2025 | 292.3 | 280.1 | 280.1 | 294.9 | 279.3 | 32,136 |
| December 16, 2025 | 286.8 | 284.45 | 284.45 | 289.2 | 284.4 | 30,129 |
| December 15, 2025 | 299.5 | 297.7 | 297.7 | 302.2 | 293.2 | 88,049 |
| December 12, 2025 | 312.8 | 295.1 | 295.1 | 312.9 | 294.1 | 56,138 |
| December 11, 2025 | 299 | 303.6 | 303.6 | 303.6 | 296.4 | 12,097 |
| December 10, 2025 | 302.6 | 299.3 | 299.3 | 303.8 | 299.3 | 21,075 |
| December 09, 2025 | 305.2 | 306 | 306 | 306 | 301.9 | 11,918 |
| December 08, 2025 | 309.1 | 304.55 | 304.55 | 313 | 304.55 | 38,075 |
| December 05, 2025 | 308.4 | 308.9 | 308.9 | 312.5 | 303.3 | 90,228 |
| December 04, 2025 | 303.9 | 302.95 | 302.95 | 307.5 | 302.95 | 8,422 |
| December 03, 2025 | 304.9 | 301.2 | 301.2 | 305.2 | 295.7 | 73,212 |
| December 02, 2025 | 298.3 | 302.4 | 302.4 | 307.2 | 298.3 | 20,901 |
| December 01, 2025 | 297.2 | 301.4 | 301.4 | 302.1 | 294.8 | 3,624 |
| November 28, 2025 | 306.3 | 304.2 | 304.2 | 314.8 | 300.5 | 24,154 |
| November 27, 2025 | 303.6 | 298.8 | 298.8 | 303.7 | 296.5 | 3,063 |
| November 26, 2025 | 297 | 301.45 | 301.45 | 302.4 | 293.2 | 80,857 |
| November 25, 2025 | 280.3 | 281.6 | 281.6 | 282.1 | 271.1 | 84,084 |
| November 24, 2025 | 267.8 | 278.3 | 278.3 | 279.1 | 261.6 | 118,749 |
| November 21, 2025 | 249.3 | 255.2 | 255.2 | 257.2 | 241.9 | 152,614 |
| November 20, 2025 | 287.6 | 278.1 | 278.1 | 295.8 | 277.1 | 160,560 |
| November 19, 2025 | 266.3 | 269.4 | 269.4 | 278.5 | 264.4 | 123,419 |
| November 18, 2025 | 269.3 | 267.9 | 267.9 | 274 | 256.2 | 139,728 |
| November 17, 2025 | 297.6 | 285.8 | 285.8 | 298.8 | 276.2 | 67,734 |
| November 14, 2025 | 286.7 | 295.2 | 295.2 | 296.2 | 271.9 | 249,694 |
| November 13, 2025 | 314.9 | 298.85 | 298.85 | 320.3 | 297.9 | 173,640 |
| November 12, 2025 | 320.8 | 316.15 | 316.15 | 324.2 | 311.8 | 34,165 |
| November 11, 2025 | 311.3 | 308.15 | 308.15 | 312.7 | 307.4 | 30,193 |
| November 10, 2025 | 303.4 | 300.45 | 300.45 | 308.6 | 298.2 | 109,935 |
| November 07, 2025 | 294.6 | 273.55 | 273.55 | 296 | 272.6 | 213,642 |
| November 06, 2025 | 305.3 | 292.6 | 292.6 | 312.5 | 290 | 131,016 |
| November 05, 2025 | 306.1 | 311.85 | 311.85 | 311.85 | 299 | 68,634 |
| November 04, 2025 | 308 | 312 | 312 | 316.1 | 301.1 | 105,100 |
| November 03, 2025 | 322.4 | 319 | 319 | 328.3 | 314.6 | 35,563 |
| October 31, 2025 | 327.4 | 319.05 | 319.05 | 331.1 | 316.1 | 61,740 |
| October 30, 2025 | 329 | 327.45 | 327.45 | 333.1 | 319 | 120,264 |
| October 29, 2025 | 336.6 | 334.2 | 334.2 | 338.2 | 332.3 | 99,447 |
| October 28, 2025 | 323.9 | 327.9 | 327.9 | 330.7 | 322.3 | 72,278 |
| October 27, 2025 | 319 | 320.5 | 320.5 | 321.6 | 314.3 | 40,527 |
| October 24, 2025 | 299.4 | 309.7 | 309.7 | 309.7 | 297.4 | 132,536 |
| October 23, 2025 | 289.7 | 292.2 | 292.2 | 293.2 | 284.1 | 71,244 |
| October 22, 2025 | 298.1 | 286.5 | 286.5 | 298.1 | 281.8 | 49,050 |
| October 21, 2025 | 293 | 294.7 | 294.7 | 297.3 | 290.1 | 62,591 |