285.50
-2.5(-0.87%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 307 | 288 | 288 | 308.5 | 282.5 | 276,786 |
| January 12, 2026 | 293 | 297 | 297 | 302 | 293 | 157,315 |
| January 09, 2026 | 289 | 297.5 | 297.5 | 305.28 | 289 | 177,109 |
| January 08, 2026 | 290.5 | 303.5 | 303.5 | 305 | 290.5 | 178,305 |
| January 07, 2026 | 287.06 | 295 | 295 | 305 | 281 | 166,979 |
| January 06, 2026 | 294 | 292 | 292 | 300.11 | 287 | 210,596 |
| January 05, 2026 | 286.5 | 292.5 | 292.5 | 295 | 281 | 192,223 |
| January 02, 2026 | 278.38 | 285 | 285 | 288 | 272 | 288,367 |
| December 31, 2025 | 284 | 283.5 | 283.5 | 285 | 271 | 108,647 |
| December 30, 2025 | 267.5 | 276.5 | 276.5 | 281.99 | 267.5 | 339,644 |
| December 29, 2025 | 280 | 275 | 275 | 280 | 262.5 | 263,229 |
| December 24, 2025 | 264.5 | 269 | 269 | 277 | 264.5 | 25,925 |
| December 23, 2025 | 262 | 270 | 270 | 279 | 262 | 181,767 |
| December 22, 2025 | 270 | 270.5 | 270.5 | 276.5 | 267.5 | 142,305 |
| December 19, 2025 | 270 | 276 | 276 | 279.5 | 268 | 393,227 |
| December 18, 2025 | 256.5 | 270 | 270 | 272.5 | 256.5 | 103,892 |
| December 17, 2025 | 264.5 | 267.5 | 267.5 | 269.5 | 255.5 | 126,530 |
| December 16, 2025 | 254.5 | 263.5 | 263.5 | 269.5 | 252 | 195,730 |
| December 15, 2025 | 250 | 254 | 254 | 259 | 250 | 100,831 |
| December 12, 2025 | 250 | 253.5 | 253.5 | 261.5 | 250 | 85,220 |
| December 11, 2025 | 252 | 252.5 | 252.5 | 265 | 250.5 | 70,407 |
| December 10, 2025 | 253.5 | 258 | 258 | 262 | 253 | 66,432 |
| December 09, 2025 | 258 | 255 | 255 | 273 | 253.18 | 131,013 |
| December 08, 2025 | 260 | 264 | 264 | 274.68 | 250 | 636,056 |
| December 05, 2025 | 254 | 258 | 258 | 262 | 247.5 | 412,163 |
| December 04, 2025 | 249.5 | 248.5 | 248.5 | 260 | 247 | 199,612 |
| December 03, 2025 | 235 | 249.5 | 249.5 | 254.5 | 235 | 181,541 |
| December 02, 2025 | 232.5 | 247.5 | 247.5 | 254 | 232.5 | 286,339 |
| December 01, 2025 | 244 | 245.5 | 245.5 | 249 | 235 | 89,936 |
| November 28, 2025 | 236.01 | 242.5 | 242.5 | 250 | 236.01 | 396,666 |
| November 27, 2025 | 228.5 | 237.5 | 237.5 | 240 | 225 | 218,237 |
| November 26, 2025 | 216.5 | 233 | 233 | 236 | 216.5 | 228,569 |
| November 25, 2025 | 218.5 | 229.5 | 229.5 | 229.5 | 216.5 | 330,408 |
| November 24, 2025 | 225 | 218.5 | 218.5 | 236.5 | 215 | 2.73M |
| November 21, 2025 | 239.5 | 234 | 234 | 247 | 217.5 | 761,437 |
| November 20, 2025 | 269 | 247 | 247 | 269 | 246 | 213,841 |
| November 19, 2025 | 252.5 | 259.5 | 259.5 | 266.75 | 242 | 189,650 |
| November 18, 2025 | 259 | 250 | 250 | 259 | 242.5 | 367,296 |
| November 17, 2025 | 267.64 | 255.5 | 255.5 | 268 | 254 | 312,801 |
| November 14, 2025 | 260 | 269 | 269 | 279 | 249.5 | 696,187 |
| November 13, 2025 | 232 | 263 | 263 | 276 | 232 | 879,759 |
| November 12, 2025 | 235 | 230 | 230 | 238 | 222.5 | 128,441 |
| November 11, 2025 | 224.5 | 229 | 229 | 231.5 | 222 | 128,122 |
| November 10, 2025 | 221 | 222.5 | 222.5 | 231.5 | 221 | 300,360 |
| November 07, 2025 | 227.5 | 223 | 223 | 240 | 222.5 | 313,242 |
| November 06, 2025 | 232 | 233 | 233 | 245 | 229.5 | 235,952 |
| November 05, 2025 | 230 | 231.5 | 231.5 | 239.5 | 227.53 | 207,353 |
| November 04, 2025 | 232 | 230 | 230 | 242.5 | 230 | 191,028 |
| November 03, 2025 | 258 | 235.5 | 235.5 | 258 | 235.5 | 408,341 |
| October 31, 2025 | 258.5 | 254.5 | 254.5 | 259 | 251.5 | 89,463 |
| October 30, 2025 | 260 | 256 | 256 | 262 | 251.13 | 179,054 |
| October 29, 2025 | 266.5 | 262.5 | 262.5 | 267.5 | 260 | 154,679 |
| October 28, 2025 | 254.5 | 266.5 | 266.5 | 266.5 | 251 | 199,717 |
| October 27, 2025 | 240 | 254.5 | 254.5 | 260 | 240 | 327,050 |
| October 24, 2025 | 257.5 | 249 | 249 | 258.5 | 245 | 159,573 |
| October 23, 2025 | 251 | 257.5 | 257.5 | 258.5 | 241 | 163,432 |
| October 22, 2025 | 249 | 252.5 | 252.5 | 255.5 | 245 | 225,574 |
| October 21, 2025 | 242 | 248.5 | 248.5 | 250 | 240.5 | 121,588 |
| October 20, 2025 | 227 | 246.5 | 246.5 | 249 | 227 | 360,942 |
| October 17, 2025 | 235 | 234.5 | 234.5 | 235 | 225.5 | 352,457 |