335.80
-2(-0.59%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 338 | 335.8 | 335.8 | 338 | 335 | 989,958 |
| December 23, 2025 | 332 | 337 | 337 | 337.2 | 330 | 717,119 |
| December 22, 2025 | 326.4 | 333 | 333 | 333 | 325.2 | 2.13M |
| December 19, 2025 | 324 | 326.4 | 326.4 | 326.4 | 321.2 | 11.96M |
| December 18, 2025 | 318.2 | 322.4 | 322.4 | 322.4 | 317 | 1.63M |
| December 17, 2025 | 321.8 | 319.2 | 319.2 | 324.28 | 318.8 | 2.19M |
| December 16, 2025 | 317.8 | 319.2 | 319.2 | 319.2 | 311.8 | 6.36M |
| December 15, 2025 | 308.8 | 319.2 | 319.2 | 319.2 | 307.4 | 2.11M |
| December 12, 2025 | 310.6 | 307 | 307 | 313 | 306 | 2.52M |
| December 11, 2025 | 308.8 | 310 | 310 | 312.2 | 308 | 4.27M |
| December 10, 2025 | 311 | 309.6 | 309.6 | 315 | 309.2 | 4.23M |
| December 09, 2025 | 311 | 313.8 | 313.8 | 315.4 | 309.8 | 1.97M |
| December 08, 2025 | 311 | 310.4 | 310.4 | 312.2 | 306.6 | 4.51M |
| December 05, 2025 | 309 | 309 | 309 | 313.25 | 307.2 | 2.7M |
| December 04, 2025 | 318 | 314.2 | 314.2 | 319.58 | 309.6 | 3.73M |
| December 03, 2025 | 321.6 | 318.6 | 318.6 | 324.8 | 317.8 | 4.79M |
| December 02, 2025 | 310.2 | 318.6 | 318.6 | 319.6 | 307.4 | 4.03M |
| December 01, 2025 | 309.4 | 312 | 312 | 312 | 306.2 | 2.63M |
| November 28, 2025 | 312 | 310.8 | 310.8 | 312.2 | 308.2 | 1.72M |
| November 27, 2025 | 317.2 | 311.2 | 311.2 | 318.6 | 311.2 | 2.74M |
| November 26, 2025 | 314.6 | 314.6 | 314.6 | 317.2 | 310 | 2.82M |
| November 25, 2025 | 298.8 | 314.8 | 314.8 | 316 | 296 | 4.29M |
| November 24, 2025 | 306.8 | 295.6 | 295.6 | 308 | 295.4 | 46.25M |
| November 21, 2025 | 301 | 305 | 305 | 305 | 297 | 5.57M |
| November 20, 2025 | 296.2 | 305.6 | 305.6 | 310 | 295.4 | 6.93M |
| November 19, 2025 | 301.2 | 295.6 | 295.6 | 302 | 294.97 | 13.23M |
| November 18, 2025 | 300.4 | 302.2 | 302.2 | 303.4 | 297.12 | 8.26M |
| November 17, 2025 | 306.4 | 306.8 | 306.8 | 308.8 | 304.4 | 5.1M |
| November 14, 2025 | 307.8 | 306.8 | 306.8 | 309 | 301.94 | 5.84M |
| November 13, 2025 | 312.4 | 311.4 | 311.4 | 317.08 | 308.4 | 9.01M |
| November 12, 2025 | 304 | 312.4 | 312.4 | 312.4 | 303.8 | 3.52M |
| November 11, 2025 | 303.8 | 304 | 304 | 305.8 | 299.4 | 5.7M |
| November 10, 2025 | 298.4 | 300.4 | 300.4 | 301.2 | 294.98 | 13.56M |
| November 07, 2025 | 293.6 | 295.6 | 295.6 | 295.6 | 287.2 | 2.25M |
| November 06, 2025 | 293.6 | 293.4 | 293.4 | 298.6 | 288.8 | 11.9M |
| November 05, 2025 | 295.6 | 296 | 296 | 299.1 | 294 | 2.81M |
| November 04, 2025 | 290 | 295.6 | 295.6 | 296.8 | 286.4 | 3.8M |
| November 03, 2025 | 278.8 | 292.8 | 292.8 | 295.95 | 276.7 | 4.17M |
| October 31, 2025 | 274.6 | 276.6 | 276.6 | 278.2 | 272.6 | 16.04M |
| October 30, 2025 | 270.2 | 274.8 | 274.8 | 279.4 | 268.6 | 4.07M |
| October 29, 2025 | 269 | 268.4 | 268.4 | 276.8 | 264.4 | 12.19M |
| October 28, 2025 | 240.4 | 268.4 | 268.4 | 268.6 | 238.8 | 7.32M |
| October 27, 2025 | 228.2 | 230.6 | 230.6 | 230.6 | 227.8 | 1.89M |
| October 24, 2025 | 229.2 | 228 | 228 | 231 | 226.4 | 1.83M |
| October 23, 2025 | 227 | 230.4 | 230.4 | 230.6 | 225.4 | 1.96M |
| October 22, 2025 | 228.8 | 226.4 | 226.4 | 230.4 | 224.4 | 2.25M |
| October 21, 2025 | 229 | 227.4 | 227.4 | 232.4 | 227 | 1.15M |
| October 20, 2025 | 226.8 | 230 | 230 | 231 | 225.8 | 2.6M |
| October 17, 2025 | 221.4 | 224.2 | 224.2 | 227 | 219 | 1.3M |
| October 16, 2025 | 226.4 | 224.2 | 224.2 | 227.4 | 221.2 | 1.81M |
| October 15, 2025 | 229.2 | 226 | 226 | 229.4 | 226 | 2.34M |
| October 14, 2025 | 229.2 | 227.2 | 227.2 | 230.4 | 226.4 | 3.23M |
| October 13, 2025 | 233.8 | 231 | 231 | 235.2 | 230.1 | 8.93M |
| October 10, 2025 | 235.2 | 233.8 | 233.8 | 237.6 | 233.4 | 1.82M |
| October 09, 2025 | 240.2 | 236.4 | 236.4 | 240.2 | 234.6 | 2.09M |
| October 08, 2025 | 239.4 | 238 | 238 | 240.6 | 236.2 | 1.69M |
| October 07, 2025 | 239.2 | 238.4 | 238.4 | 240.6 | 238.4 | 2.01M |
| October 06, 2025 | 239.6 | 240.4 | 240.4 | 241.2 | 236.2 | 2.19M |
| October 03, 2025 | 244 | 239 | 239 | 244 | 238.4 | 2.36M |
| October 02, 2025 | 245.2 | 242 | 242 | 249 | 241 | 3.05M |