288.50
+0.5(+0.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 298.05 | 288.5 | 288.5 | 299 | 280.02 | 5,042 |
| December 23, 2025 | 293 | 288 | 288 | 299 | 278.5 | 41,214 |
| December 22, 2025 | 266.92 | 287 | 287 | 293 | 264 | 20,771 |
| December 19, 2025 | 277.65 | 267.5 | 267.5 | 284 | 263 | 6,417 |
| December 18, 2025 | 282.35 | 275 | 275 | 294 | 265 | 29,547 |
| December 17, 2025 | 276.55 | 271.5 | 271.5 | 295 | 265.65 | 39,682 |
| December 16, 2025 | 297 | 284.5 | 284.5 | 319 | 270 | 35,011 |
| December 15, 2025 | 328.7 | 300 | 300 | 329 | 296 | 44,598 |
| December 12, 2025 | 332.03 | 322 | 322 | 354 | 315 | 37,734 |
| December 11, 2025 | 346.75 | 345.5 | 345.5 | 360 | 331.95 | 30,597 |
| December 10, 2025 | 347.45 | 341 | 341 | 359 | 336 | 24,151 |
| December 09, 2025 | 353.77 | 344 | 344 | 358 | 336 | 9,218 |
| December 08, 2025 | 336 | 350 | 350 | 359 | 335 | 39,120 |
| December 05, 2025 | 335.4 | 342 | 342 | 349 | 325 | 37,583 |
| December 04, 2025 | 344 | 337 | 337 | 349 | 325.24 | 11,801 |
| December 03, 2025 | 332 | 337 | 337 | 358.05 | 325 | 42,273 |
| December 02, 2025 | 354 | 350 | 350 | 364 | 334 | 74,159 |
| December 01, 2025 | 340 | 349 | 349 | 364 | 334 | 48,100 |
| November 28, 2025 | 383 | 357 | 357 | 395 | 340 | 103,607 |
| November 27, 2025 | 370 | 386.5 | 386.5 | 407 | 369.8 | 71,433 |
| November 26, 2025 | 346.8 | 372 | 372 | 375 | 340 | 77,231 |
| November 25, 2025 | 369 | 345 | 345 | 369.33 | 342.1 | 86,667 |
| November 24, 2025 | 334 | 362 | 362 | 394.76 | 330 | 125,809 |
| November 21, 2025 | 304.86 | 330.5 | 330.5 | 340 | 290 | 62,463 |
| November 20, 2025 | 274.55 | 301.5 | 301.5 | 310 | 274.55 | 65,954 |
| November 19, 2025 | 288.66 | 283.5 | 283.5 | 288.66 | 272 | 11,455 |
| November 18, 2025 | 285.45 | 283.5 | 283.5 | 294 | 280 | 16,369 |
| November 17, 2025 | 275 | 284.5 | 284.5 | 289 | 272 | 45,818 |
| November 14, 2025 | 283 | 280 | 280 | 295 | 271 | 20,412 |
| November 13, 2025 | 285 | 277.5 | 277.5 | 295 | 275 | 106,688 |
| November 12, 2025 | 275 | 269.5 | 269.5 | 283 | 265 | 26,411 |
| November 11, 2025 | 276 | 272 | 272 | 299 | 270 | 32,373 |
| November 10, 2025 | 285 | 281 | 281 | 299 | 270.36 | 69,039 |
| November 07, 2025 | 285 | 271.5 | 271.5 | 288 | 270 | 46,551 |
| November 06, 2025 | 294.32 | 282 | 282 | 299 | 277 | 31,755 |
| November 05, 2025 | 273 | 292.5 | 292.5 | 299 | 273 | 71,246 |
| November 04, 2025 | 270 | 274 | 274 | 278 | 260 | 79,178 |
| November 03, 2025 | 290 | 281 | 281 | 297 | 274 | 46,448 |
| October 31, 2025 | 304.31 | 295 | 295 | 325 | 290 | 97,940 |
| October 30, 2025 | 306.35 | 302.5 | 302.5 | 306.35 | 291 | 42,215 |
| October 29, 2025 | 274.72 | 297.5 | 297.5 | 304 | 260 | 80,791 |
| October 28, 2025 | 285.88 | 267 | 267 | 294.85 | 262 | 79,575 |
| October 27, 2025 | 243 | 283 | 283 | 289 | 234 | 143,556 |
| October 24, 2025 | 211.85 | 238.5 | 238.5 | 244.16 | 211.85 | 126,792 |
| October 23, 2025 | 205 | 217 | 217 | 224 | 205 | 23,370 |
| October 22, 2025 | 206.13 | 214.5 | 214.5 | 216.45 | 205 | 27,940 |
| October 21, 2025 | 215.5 | 216.45 | 216.45 | 223 | 205 | 38,239 |
| October 20, 2025 | 240 | 212 | 212 | 243 | 206.4 | 110,800 |
| October 17, 2025 | 233.14 | 239.5 | 239.5 | 248.88 | 221 | 63,270 |
| October 16, 2025 | 242.45 | 230 | 230 | 244 | 225 | 32,910 |
| October 15, 2025 | 252 | 239.5 | 239.5 | 252 | 236.5 | 38,350 |
| October 14, 2025 | 238.92 | 252 | 252 | 265 | 236 | 127,280 |
| October 13, 2025 | 224.45 | 235 | 235 | 238.2 | 210 | 146,987 |
| October 10, 2025 | 218.84 | 224.5 | 224.5 | 255 | 218 | 154,967 |
| October 09, 2025 | 218.3 | 218 | 218 | 220 | 212 | 101,963 |
| October 08, 2025 | 199.43 | 209.5 | 209.5 | 216.5 | 192.7 | 36,333 |
| October 07, 2025 | 192.16 | 195.75 | 195.75 | 201 | 185.5 | 62,490 |
| October 06, 2025 | 187.1 | 191 | 191 | 195 | 184 | 60,551 |
| October 03, 2025 | 170.77 | 178 | 178 | 179.5 | 170.77 | 43,249 |
| October 02, 2025 | 177.4 | 175 | 175 | 178.5 | 175 | 9,240 |