302.95
+1.75(+0.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 20, 2025 | 284.3 | 292.4 | 292.4 | 293.2 | 278 | 148,820 |
| October 17, 2025 | 260.4 | 268.3 | 268.3 | 276.2 | 252.4 | 224,123 |
| October 16, 2025 | 285.9 | 283.1 | 283.1 | 288.5 | 282.2 | 46,995 |
| October 15, 2025 | 283.6 | 287.9 | 287.9 | 293.9 | 282.3 | 73,506 |
| October 14, 2025 | 270.9 | 273.45 | 273.45 | 274.6 | 260.4 | 188,596 |
| October 13, 2025 | 278.2 | 279.5 | 279.5 | 281.3 | 269.3 | 242,533 |
| October 10, 2025 | 302.3 | 281.6 | 281.6 | 307.6 | 277.1 | 81,436 |
| October 09, 2025 | 305.5 | 301.7 | 302.1 | 306.7 | 300 | 141,332 |
| October 08, 2025 | 297 | 303.65 | 303.65 | 304.1 | 296.2 | 53,075 |
| October 07, 2025 | 299.8 | 295.9 | 295.9 | 304.5 | 295.5 | 66,080 |
| October 06, 2025 | 300.7 | 299.45 | 299.45 | 302.7 | 297 | 32,831 |
| October 03, 2025 | 299.7 | 301.25 | 301.25 | 302.5 | 297 | 46,378 |
| October 02, 2025 | 296.3 | 294.3 | 294.3 | 300.3 | 293.1 | 132,416 |
| October 01, 2025 | 278.4 | 290.35 | 290.35 | 290.8 | 277.5 | 48,294 |
| September 30, 2025 | 284.3 | 282.5 | 282.5 | 285.1 | 281.8 | 50,667 |
| September 29, 2025 | 287.6 | 285.45 | 285.45 | 290.1 | 285.45 | 65,147 |
| September 26, 2025 | 278.2 | 278.2 | 278.2 | 283.7 | 275 | 105,054 |
| September 25, 2025 | 281.2 | 275.65 | 275.65 | 282.8 | 264.1 | 63,643 |
| September 24, 2025 | 288.1 | 285 | 285 | 289.9 | 284.5 | 36,282 |
| September 23, 2025 | 292.5 | 291.45 | 291.45 | 295.2 | 291.1 | 53,467 |
| September 22, 2025 | 284.4 | 289.2 | 289.2 | 289.9 | 281 | 107,526 |
| September 19, 2025 | 279.6 | 281 | 281 | 285.2 | 278.3 | 29,939 |
| September 18, 2025 | 277.6 | 283.4 | 283.4 | 285.7 | 276.3 | 109,598 |
| September 17, 2025 | 275.3 | 271.2 | 271.2 | 276.4 | 271.2 | 37,952 |
| September 16, 2025 | 279.9 | 273.75 | 273.75 | 282.3 | 272.9 | 73,797 |
| September 15, 2025 | 272.7 | 276.45 | 276.45 | 278.3 | 270.5 | 47,027 |
| September 12, 2025 | 271.9 | 271.5 | 271.5 | 273.6 | 269 | 61,431 |