223.00
+1.5(+0.68%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 224 | 223 | 223 | 225.5 | 220 | 389,194 |
| December 03, 2025 | 220 | 221.5 | 221.5 | 222 | 212.5 | 151,845 |
| December 02, 2025 | 229 | 221 | 221 | 229 | 214.5 | 366,458 |
| December 01, 2025 | 229 | 223.5 | 223.5 | 229 | 222 | 298,999 |
| November 28, 2025 | 222 | 227.5 | 227.5 | 227.5 | 222 | 147,900 |
| November 27, 2025 | 226.5 | 222.5 | 222.5 | 226.5 | 220.5 | 122,720 |
| November 26, 2025 | 216.5 | 222 | 222 | 225 | 216.5 | 86,525 |
| November 25, 2025 | 224.5 | 223 | 223 | 224.5 | 217.5 | 218,624 |
| November 24, 2025 | 218 | 220 | 220 | 223.5 | 218 | 325,333 |
| November 21, 2025 | 218.5 | 220 | 220 | 224 | 218.5 | 100,031 |
| November 20, 2025 | 218 | 222.5 | 222.5 | 224.5 | 218 | 276,888 |
| November 19, 2025 | 228 | 221.5 | 221.5 | 228 | 220 | 459,200 |
| November 18, 2025 | 221 | 222 | 222 | 224 | 221 | 1.36M |
| November 17, 2025 | 225 | 225.5 | 225.5 | 227.5 | 223 | 496,050 |
| November 14, 2025 | 230.5 | 224.5 | 224.5 | 230.5 | 218.5 | 171,042 |
| November 13, 2025 | 227 | 227 | 227 | 240 | 223 | 602,366 |
| November 12, 2025 | 225 | 223.5 | 223.5 | 226.5 | 220.5 | 406,371 |
| November 11, 2025 | 225 | 223.5 | 223.5 | 225 | 216 | 478,121 |
| November 10, 2025 | 225 | 217 | 217 | 225 | 215.5 | 629,572 |
| November 07, 2025 | 215.5 | 217 | 217 | 219 | 215.44 | 1.53M |
| November 06, 2025 | 220 | 218 | 218 | 221.5 | 216 | 119,407 |
| November 05, 2025 | 222 | 221.5 | 221.5 | 224 | 217 | 3.45M |
| November 04, 2025 | 220 | 222.5 | 222.5 | 229 | 220 | 1.55M |
| November 03, 2025 | 220 | 227.5 | 227.5 | 229.5 | 220 | 119,796 |
| October 31, 2025 | 227.5 | 227.5 | 227.5 | 228.5 | 223.2 | 376,657 |
| October 30, 2025 | 230 | 223.5 | 223.5 | 230 | 222.5 | 112,886 |
| October 29, 2025 | 235 | 226 | 226 | 235 | 226 | 247,044 |
| October 28, 2025 | 235 | 232 | 232 | 235 | 227.5 | 508,198 |
| October 27, 2025 | 225 | 228.5 | 228.5 | 231 | 225 | 934,122 |
| October 24, 2025 | 235 | 227 | 227 | 235 | 227 | 70,972 |
| October 23, 2025 | 235 | 230.5 | 230.5 | 235 | 229 | 114,701 |
| October 22, 2025 | 229 | 231.5 | 231.5 | 231.6 | 226 | 315,553 |
| October 21, 2025 | 229.5 | 228 | 228 | 229.5 | 225 | 64,870 |
| October 20, 2025 | 220 | 226.5 | 226.5 | 227 | 220 | 177,674 |
| October 17, 2025 | 225 | 225 | 225 | 226.5 | 217 | 1.12M |
| October 16, 2025 | 235 | 229.5 | 229.5 | 235 | 225 | 334,714 |
| October 15, 2025 | 228 | 225 | 225 | 230.5 | 225 | 249,125 |
| October 14, 2025 | 227 | 228 | 228 | 232.5 | 225 | 139,452 |
| October 13, 2025 | 227 | 231.5 | 231.5 | 236 | 227 | 94,817 |
| October 10, 2025 | 232.5 | 233 | 233 | 236.22 | 230.5 | 799,794 |
| October 09, 2025 | 227 | 232.5 | 232.5 | 235 | 227 | 383,246 |
| October 08, 2025 | 227 | 232.5 | 232.5 | 236 | 227 | 197,785 |
| October 07, 2025 | 231.6 | 231.5 | 231.5 | 233 | 229 | 365,934 |
| October 06, 2025 | 238.5 | 231 | 231 | 238.5 | 228.37 | 270,763 |
| October 03, 2025 | 229 | 229 | 229 | 234.5 | 228 | 752,254 |
| October 02, 2025 | 229 | 232 | 232 | 235 | 229 | 149,182 |
| October 01, 2025 | 229 | 231.5 | 231.5 | 234.5 | 229 | 121,586 |
| September 30, 2025 | 239 | 233 | 233 | 239 | 229 | 183,198 |
| September 29, 2025 | 239 | 231 | 231 | 239 | 229 | 104,981 |
| September 26, 2025 | 239 | 231 | 231 | 239 | 229 | 194,255 |
| September 25, 2025 | 231 | 231.5 | 231.5 | 239 | 230.5 | 140,702 |
| September 24, 2025 | 246 | 239 | 233.96 | 246 | 239 | 153,113 |
| September 23, 2025 | 246 | 239.5 | 234.45 | 246 | 237 | 144,288 |
| September 22, 2025 | 236 | 243.5 | 238.36 | 245.5 | 236 | 168,379 |
| September 19, 2025 | 246 | 240.5 | 235.43 | 246 | 238 | 406,884 |
| September 18, 2025 | 239.5 | 245.5 | 240.32 | 245.5 | 237 | 142,683 |
| September 17, 2025 | 240 | 239.5 | 234.45 | 241 | 233.5 | 98,255 |
| September 16, 2025 | 234.89 | 237 | 232 | 239.5 | 233.5 | 150,635 |
| September 15, 2025 | 230 | 234.5 | 229.55 | 237.5 | 230 | 547,906 |
| September 12, 2025 | 244.5 | 235.5 | 235.5 | 244.5 | 233 | 903,686 |