207.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 211.5 | 207.5 | 207.5 | 212 | 207 | 244,188 |
| December 03, 2025 | 208 | 207.5 | 207.5 | 212 | 206 | 658,989 |
| December 02, 2025 | 211 | 208.5 | 208.5 | 213 | 207 | 342,787 |
| December 01, 2025 | 215 | 211.5 | 211.5 | 219 | 211.5 | 329,550 |
| November 28, 2025 | 216.72 | 218.5 | 218.5 | 222.44 | 216.72 | 273,939 |
| November 27, 2025 | 220 | 221 | 221 | 225 | 218.71 | 317,947 |
| November 26, 2025 | 217 | 218.5 | 218.5 | 220 | 214.17 | 363,800 |
| November 25, 2025 | 213.5 | 217 | 217 | 217.5 | 212.95 | 425,444 |
| November 24, 2025 | 213 | 213.5 | 213.5 | 215.5 | 210.5 | 874,745 |
| November 21, 2025 | 206.5 | 209.5 | 209.5 | 210 | 206.5 | 386,182 |
| November 20, 2025 | 214.5 | 207.5 | 207.5 | 214.5 | 206.5 | 925,343 |
| November 19, 2025 | 207 | 209 | 209 | 211 | 207 | 1.02M |
| November 18, 2025 | 211 | 209.5 | 209.5 | 211.06 | 207 | 895,080 |
| November 17, 2025 | 210 | 212 | 212 | 215 | 210 | 532,525 |
| November 14, 2025 | 214 | 212.5 | 212.5 | 216.5 | 210 | 456,580 |
| November 13, 2025 | 216.5 | 216.5 | 216.5 | 220 | 216 | 333,514 |
| November 12, 2025 | 212.5 | 216 | 216 | 218.5 | 210 | 1.14M |
| November 11, 2025 | 211 | 213 | 213 | 214.5 | 211 | 409,806 |
| November 10, 2025 | 221.5 | 212.5 | 212.5 | 221.5 | 211 | 430,533 |
| November 07, 2025 | 212 | 213 | 213 | 217 | 209 | 376,033 |
| November 06, 2025 | 215.5 | 213.5 | 213.5 | 216.5 | 213.5 | 1.35M |
| November 05, 2025 | 221.5 | 215.5 | 215.5 | 221.5 | 213.52 | 550,509 |
| November 04, 2025 | 221.5 | 216 | 216 | 221.5 | 214.5 | 1.19M |
| November 03, 2025 | 216 | 217 | 217 | 221 | 214 | 668,802 |
| October 31, 2025 | 221.5 | 215 | 215 | 221.5 | 214.5 | 311,095 |
| October 30, 2025 | 215 | 217 | 217 | 221.5 | 214 | 463,924 |
| October 29, 2025 | 217.5 | 216 | 216 | 219.5 | 213.71 | 1.1M |
| October 28, 2025 | 219 | 218 | 218 | 221 | 217 | 642,382 |
| October 27, 2025 | 225 | 218 | 218 | 225 | 217.71 | 485,411 |
| October 24, 2025 | 225 | 222 | 222 | 225 | 219 | 480,771 |
| October 23, 2025 | 228 | 224 | 224 | 228 | 222.5 | 651,776 |
| October 22, 2025 | 227 | 225 | 225 | 227 | 220.07 | 532,677 |
| October 21, 2025 | 223 | 221.5 | 221.5 | 226 | 218.5 | 1.18M |
| October 20, 2025 | 223.5 | 223.5 | 223.5 | 230 | 221.5 | 292,803 |
| October 17, 2025 | 226 | 224.5 | 224.5 | 226 | 221.5 | 441,535 |
| October 16, 2025 | 226 | 226 | 226 | 228.14 | 224 | 1.05M |
| October 15, 2025 | 231 | 226 | 226 | 232 | 223.5 | 671,726 |
| October 14, 2025 | 227 | 229 | 229 | 230.64 | 223.91 | 1.21M |
| October 13, 2025 | 223 | 228 | 228 | 231.5 | 221.5 | 1.24M |
| October 10, 2025 | 223.5 | 224.5 | 224.5 | 228 | 220.5 | 1.2M |
| October 09, 2025 | 228.5 | 224 | 224 | 229 | 219 | 2.59M |
| October 08, 2025 | 220 | 227 | 227 | 228 | 220 | 1.27M |
| October 07, 2025 | 218 | 221.5 | 221.5 | 222 | 217.6 | 2.63M |
| October 06, 2025 | 229.5 | 219 | 219 | 229.5 | 218.25 | 368,621 |
| October 03, 2025 | 220.75 | 221 | 221 | 222.5 | 217 | 371,393 |
| October 02, 2025 | 230.5 | 216.5 | 216.5 | 230.5 | 214 | 559,144 |
| October 01, 2025 | 223 | 225 | 225 | 227.5 | 223 | 665,373 |
| September 30, 2025 | 225.5 | 224.5 | 224.5 | 225.5 | 220 | 678,589 |
| September 29, 2025 | 217 | 220 | 220 | 223 | 217 | 461,609 |
| September 26, 2025 | 215.46 | 217 | 217 | 221.5 | 210 | 952,102 |
| September 25, 2025 | 221.5 | 211.5 | 211.5 | 222 | 211 | 1.39M |
| September 24, 2025 | 218 | 223 | 222.14 | 225 | 214 | 694,538 |
| September 23, 2025 | 213.5 | 216 | 215.17 | 218.5 | 213.5 | 542,136 |
| September 22, 2025 | 213 | 214 | 213.18 | 219.5 | 211 | 508,494 |
| September 19, 2025 | 209.5 | 212.5 | 211.68 | 215.5 | 209 | 534,684 |
| September 18, 2025 | 205 | 211 | 210.19 | 214.5 | 205 | 549,081 |
| September 17, 2025 | 210 | 207.5 | 206.7 | 225.5 | 206 | 971,102 |
| September 16, 2025 | 207 | 207 | 206.2 | 207 | 202.5 | 403,766 |
| September 15, 2025 | 208 | 203.5 | 202.72 | 208 | 201 | 567,117 |
| September 12, 2025 | 207.05 | 206 | 205.21 | 209 | 205.5 | 264,747 |