269.00
-0.5(-0.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 269.91 | 269 | 269 | 276.5 | 268.5 | 232,205 |
| December 03, 2025 | 271.5 | 269.5 | 269.5 | 279.5 | 268.5 | 336,128 |
| December 02, 2025 | 273 | 272 | 272 | 276 | 271.17 | 208,120 |
| December 01, 2025 | 275 | 273 | 273 | 280 | 273 | 288,681 |
| November 28, 2025 | 276 | 277 | 277 | 278.17 | 275 | 441,653 |
| November 27, 2025 | 280 | 276.5 | 276.5 | 280 | 275.47 | 224,926 |
| November 26, 2025 | 273 | 277 | 277 | 277.5 | 273 | 494,297 |
| November 25, 2025 | 273 | 272.5 | 272.5 | 279.5 | 272.5 | 246,622 |
| November 24, 2025 | 277.83 | 274 | 274 | 279 | 274 | 518,863 |
| November 21, 2025 | 275.07 | 276 | 276 | 278.5 | 272.5 | 262,640 |
| November 20, 2025 | 272.5 | 279.5 | 279.5 | 281.14 | 272.5 | 345,424 |
| November 19, 2025 | 279 | 277 | 277 | 279.5 | 273.5 | 224,899 |
| November 18, 2025 | 277 | 278.5 | 278.5 | 278.5 | 274.54 | 320,470 |
| November 17, 2025 | 275 | 280 | 280 | 280 | 275 | 278,240 |
| November 14, 2025 | 273 | 278 | 278 | 278 | 273 | 361,092 |
| November 13, 2025 | 280.91 | 276.5 | 276.5 | 280.91 | 274.5 | 226,276 |
| November 12, 2025 | 277.4 | 280.5 | 280.5 | 280.5 | 272 | 264,559 |
| November 11, 2025 | 273.35 | 277.5 | 277.5 | 277.5 | 273.35 | 344,636 |
| November 10, 2025 | 273.33 | 273.5 | 273.5 | 277 | 272 | 364,564 |
| November 07, 2025 | 274 | 272.5 | 272.5 | 277 | 272.5 | 308,403 |
| November 06, 2025 | 278 | 273 | 273 | 280 | 273 | 305,212 |
| November 05, 2025 | 280 | 279 | 279 | 280.57 | 277.63 | 456,079 |
| November 04, 2025 | 281 | 280 | 280 | 282 | 277.5 | 458,611 |
| November 03, 2025 | 281.5 | 279.5 | 279.5 | 283 | 278 | 257,927 |
| October 31, 2025 | 284 | 281 | 281 | 284 | 279.33 | 426,871 |
| October 30, 2025 | 280.79 | 282.5 | 282.5 | 283 | 280 | 217,882 |
| October 29, 2025 | 283 | 282 | 282 | 284.5 | 278 | 390,684 |
| October 28, 2025 | 280 | 283 | 283 | 283 | 278.5 | 324,929 |
| October 27, 2025 | 284.29 | 280 | 280 | 286 | 280 | 387,037 |
| October 24, 2025 | 284 | 283 | 283 | 284 | 281.5 | 356,433 |
| October 23, 2025 | 285.5 | 282.5 | 282.5 | 285.5 | 280.5 | 367,046 |
| October 22, 2025 | 280 | 285.5 | 285.5 | 286.5 | 278.5 | 546,272 |
| October 21, 2025 | 279.9 | 280.5 | 280.5 | 280.61 | 275.5 | 265,378 |
| October 20, 2025 | 277 | 280 | 280 | 280.25 | 276.5 | 403,875 |
| October 17, 2025 | 276 | 279.5 | 279.5 | 279.5 | 275 | 1.07M |
| October 16, 2025 | 277 | 279 | 279 | 279 | 275 | 391,818 |
| October 15, 2025 | 270.9 | 275 | 275 | 276.5 | 269.66 | 418,776 |
| October 14, 2025 | 272.75 | 271 | 271 | 276 | 271 | 480,586 |
| October 13, 2025 | 271.63 | 274.5 | 274.5 | 277 | 271.61 | 496,677 |
| October 10, 2025 | 272.2 | 275 | 275 | 278.5 | 272.2 | 1.46M |
| October 09, 2025 | 264.6 | 274 | 274 | 274 | 264.6 | 1M |
| October 08, 2025 | 265.5 | 268.5 | 268 | 269 | 265 | 2.23M |
| October 07, 2025 | 264 | 265.5 | 265.01 | 267 | 263 | 509,002 |
| October 06, 2025 | 262.21 | 263 | 262.51 | 264.5 | 256 | 2.32M |
| October 03, 2025 | 260.32 | 262.5 | 262.01 | 264 | 260.32 | 865,646 |
| October 02, 2025 | 255.5 | 260.5 | 260.01 | 260.5 | 254 | 498,165 |
| October 01, 2025 | 257.47 | 257 | 256.52 | 259.5 | 253 | 486,877 |
| September 30, 2025 | 255.9 | 255 | 254.53 | 261 | 253.5 | 707,996 |
| September 29, 2025 | 259.5 | 257.5 | 257.02 | 260.39 | 254.33 | 1.1M |
| September 26, 2025 | 264.59 | 257 | 257 | 271.5 | 257 | 611,787 |
| September 25, 2025 | 267.33 | 264.5 | 264.5 | 270 | 264.5 | 251,415 |
| September 24, 2025 | 267 | 267 | 267 | 274.5 | 265.5 | 263,664 |
| September 23, 2025 | 269.85 | 267.5 | 267.5 | 275 | 266 | 377,983 |
| September 22, 2025 | 271.08 | 271.5 | 271.5 | 274 | 269.4 | 393,959 |
| September 19, 2025 | 269.95 | 272 | 272 | 274 | 269.5 | 708,873 |
| September 18, 2025 | 271.75 | 270.5 | 270.5 | 272 | 268.5 | 503,619 |
| September 17, 2025 | 270.26 | 272 | 272 | 272 | 265.5 | 305,066 |
| September 16, 2025 | 271.3 | 267.5 | 267.5 | 271.3 | 265.5 | 318,943 |
| September 15, 2025 | 266.01 | 267.5 | 267.5 | 268 | 265.5 | 408,055 |
| September 12, 2025 | 270.98 | 268 | 268 | 272 | 268 | 346,657 |