266.00
-4(-1.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 272.04 | 266 | 266 | 272.56 | 266 | 130,093 |
| December 03, 2025 | 271 | 270 | 270 | 271.47 | 269 | 174,718 |
| December 02, 2025 | 270.3 | 269 | 269 | 274 | 269 | 61,314 |
| December 01, 2025 | 266 | 272.5 | 272.5 | 275 | 266 | 128,662 |
| November 28, 2025 | 269.35 | 269 | 269 | 273 | 269 | 125,353 |
| November 27, 2025 | 269.08 | 272 | 272 | 273 | 267.6 | 113,373 |
| November 26, 2025 | 269 | 271 | 271 | 271 | 266.55 | 51,946 |
| November 25, 2025 | 266 | 268 | 268 | 268 | 262 | 106,036 |
| November 24, 2025 | 262 | 264 | 264 | 265 | 260.06 | 122,801 |
| November 21, 2025 | 255 | 260 | 260 | 260 | 253 | 104,618 |
| November 20, 2025 | 254.75 | 258 | 258 | 260 | 254.75 | 89,595 |
| November 19, 2025 | 253.5 | 255 | 255 | 256.5 | 253.4 | 75,002 |
| November 18, 2025 | 256.01 | 256 | 256 | 256.98 | 254.64 | 137,552 |
| November 17, 2025 | 256 | 259 | 259 | 261 | 256 | 120,023 |
| November 14, 2025 | 257.54 | 261 | 261 | 261 | 256 | 63,090 |
| November 13, 2025 | 263.89 | 263 | 263 | 265 | 261.01 | 112,561 |
| November 12, 2025 | 266 | 265 | 265 | 266 | 261 | 148,675 |
| November 11, 2025 | 261 | 262 | 262 | 262 | 255.75 | 218,785 |
| November 10, 2025 | 255.12 | 259 | 259 | 259 | 254.77 | 43,274 |
| November 07, 2025 | 254.88 | 255 | 255 | 257 | 252 | 116,582 |
| November 06, 2025 | 257 | 256 | 256 | 257 | 252 | 160,940 |
| November 05, 2025 | 253 | 256 | 256 | 256.5 | 243 | 109,609 |
| November 04, 2025 | 252 | 254 | 254 | 255 | 251.6 | 117,988 |
| November 03, 2025 | 259 | 253 | 253 | 259 | 253 | 238,154 |
| October 31, 2025 | 260 | 257 | 257 | 260 | 255.5 | 175,543 |
| October 30, 2025 | 258.25 | 260 | 260 | 261 | 257.75 | 122,664 |
| October 29, 2025 | 254.81 | 259 | 259 | 260 | 254.81 | 140,856 |
| October 28, 2025 | 256 | 257 | 257 | 259 | 256 | 203,583 |
| October 27, 2025 | 259 | 258 | 258 | 259.01 | 253 | 228,412 |
| October 24, 2025 | 255.4 | 254 | 254 | 258.04 | 254 | 305,491 |
| October 23, 2025 | 254.2 | 257 | 257 | 257 | 253.03 | 93,605 |
| October 22, 2025 | 251 | 255 | 255 | 255.25 | 251 | 217,487 |
| October 21, 2025 | 247 | 250 | 250 | 250 | 246.5 | 110,581 |
| October 20, 2025 | 245 | 249 | 249 | 250 | 245 | 269,700 |
| October 17, 2025 | 249 | 248 | 248 | 250 | 245 | 162,097 |
| October 16, 2025 | 248.48 | 250 | 250 | 250 | 247 | 39,898 |
| October 15, 2025 | 251 | 251 | 251 | 251.5 | 249.36 | 199,918 |
| October 14, 2025 | 247.25 | 250 | 250 | 252 | 247.25 | 198,993 |
| October 13, 2025 | 247.88 | 250 | 250 | 250 | 247 | 198,689 |
| October 10, 2025 | 250 | 249 | 249 | 250.98 | 249 | 118,869 |
| October 09, 2025 | 252.22 | 251 | 251 | 253.8 | 249 | 82,452 |
| October 08, 2025 | 251.75 | 254 | 254 | 254 | 250 | 73,173 |
| October 07, 2025 | 252 | 252 | 252 | 252 | 247 | 136,649 |
| October 06, 2025 | 251.73 | 251 | 251 | 258 | 251 | 78,464 |
| October 03, 2025 | 251.5 | 251 | 251 | 254 | 251 | 106,163 |
| October 02, 2025 | 251.42 | 253 | 253 | 255 | 251.42 | 205,794 |
| October 01, 2025 | 249.5 | 253 | 253 | 253 | 249.5 | 469,508 |
| September 30, 2025 | 249 | 250 | 250 | 250.5 | 249 | 100,812 |
| September 29, 2025 | 246.82 | 250 | 250 | 250 | 246.82 | 126,610 |
| September 26, 2025 | 251 | 247 | 247 | 251 | 245.64 | 67,149 |
| September 25, 2025 | 247.5 | 247 | 247 | 247.5 | 245 | 107,806 |
| September 24, 2025 | 250 | 248 | 248 | 250 | 244 | 175,649 |
| September 23, 2025 | 243 | 247 | 247 | 248 | 243 | 216,385 |
| September 22, 2025 | 245 | 245 | 245 | 251 | 243 | 153,622 |
| September 19, 2025 | 249.5 | 243 | 243 | 250 | 243 | 198,792 |
| September 18, 2025 | 247 | 247 | 247 | 249.48 | 244 | 212,230 |
| September 17, 2025 | 247 | 248 | 248 | 248 | 243 | 243,721 |
| September 16, 2025 | 245 | 245 | 245 | 247 | 245 | 328,613 |
| September 15, 2025 | 247 | 247 | 247 | 248 | 245 | 121,887 |
| September 12, 2025 | 244 | 245 | 245 | 246 | 244 | 128,701 |