312.00
-5(-1.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 315 | 312.5 | 312.5 | 316.5 | 308 | 189,770 |
| January 13, 2026 | 323 | 317 | 317 | 328.5 | 315.5 | 717,840 |
| January 12, 2026 | 335 | 322.5 | 322.5 | 335 | 322.5 | 637,864 |
| January 09, 2026 | 323 | 328 | 328 | 334 | 323 | 423,771 |
| January 08, 2026 | 321 | 330 | 330 | 331 | 321 | 315,458 |
| January 07, 2026 | 327.5 | 321.5 | 321.5 | 335 | 321 | 468,033 |
| January 06, 2026 | 339 | 329.5 | 329.5 | 339 | 326.5 | 604,975 |
| January 05, 2026 | 315 | 335 | 335 | 339 | 311.5 | 1.59M |
| January 02, 2026 | 285.5 | 270 | 270 | 285.5 | 266.5 | 475,113 |
| December 31, 2025 | 289 | 279 | 279 | 289 | 278 | 219,885 |
| December 30, 2025 | 285 | 285.5 | 285.5 | 286 | 282 | 133,866 |
| December 29, 2025 | 281 | 283 | 283 | 284 | 278 | 145,966 |
| December 24, 2025 | 280 | 281.5 | 281.5 | 288 | 278.5 | 61,490 |
| December 23, 2025 | 290 | 285.5 | 285.5 | 293 | 285.5 | 167,993 |
| December 22, 2025 | 290 | 290.5 | 290.5 | 294 | 289 | 214,669 |
| December 19, 2025 | 281.5 | 293 | 293 | 297.85 | 281.5 | 415,148 |
| December 18, 2025 | 286.5 | 294 | 294 | 296.5 | 286.5 | 137,216 |
| December 17, 2025 | 290 | 290.5 | 290.5 | 295.27 | 289 | 218,249 |
| December 16, 2025 | 289 | 289.5 | 289.5 | 291.5 | 280.5 | 188,042 |
| December 15, 2025 | 282.5 | 282 | 282 | 286.5 | 280 | 136,989 |
| December 12, 2025 | 285 | 283 | 283 | 288.97 | 282.5 | 116,584 |
| December 11, 2025 | 284 | 285.5 | 285.5 | 288.61 | 282 | 264,718 |
| December 10, 2025 | 293 | 285 | 285 | 298.5 | 282 | 372,352 |
| December 09, 2025 | 295 | 297 | 297 | 306 | 293.95 | 365,482 |
| December 08, 2025 | 285 | 292.5 | 292.5 | 295 | 285 | 249,574 |
| December 05, 2025 | 298 | 294.5 | 294.5 | 298 | 284.5 | 265,036 |
| December 04, 2025 | 280.5 | 285.5 | 285.5 | 288 | 279 | 338,248 |
| December 03, 2025 | 272 | 280 | 280 | 280 | 272 | 501,067 |
| December 02, 2025 | 276 | 277 | 277 | 281.5 | 269.5 | 806,754 |
| December 01, 2025 | 287.5 | 280 | 280 | 287.5 | 277.5 | 373,832 |
| November 28, 2025 | 290 | 282 | 282 | 290 | 277.5 | 272,296 |
| November 27, 2025 | 285 | 282.5 | 282.5 | 295 | 277.5 | 442,313 |
| November 26, 2025 | 314 | 288 | 288 | 329 | 286.5 | 1.14M |
| November 25, 2025 | 288 | 289.5 | 289.5 | 294 | 281.5 | 568,254 |
| November 24, 2025 | 277 | 283 | 283 | 289 | 276.5 | 4.62M |
| November 21, 2025 | 264 | 269.5 | 269.5 | 269.5 | 260.5 | 386,458 |
| November 20, 2025 | 265 | 263 | 263 | 270 | 262 | 421,531 |
| November 19, 2025 | 285.5 | 266.5 | 266.5 | 285.5 | 260 | 760,352 |
| November 18, 2025 | 260.5 | 273 | 273 | 273 | 259.5 | 286,611 |
| November 17, 2025 | 269 | 268 | 268 | 272 | 266.5 | 247,155 |
| November 14, 2025 | 272 | 271.5 | 271.5 | 277 | 268 | 445,402 |
| November 13, 2025 | 282 | 277 | 277 | 286 | 277 | 196,775 |
| November 12, 2025 | 278 | 283 | 283 | 288 | 275 | 253,811 |
| November 11, 2025 | 287 | 280.5 | 280.5 | 291.5 | 279 | 467,557 |
| November 10, 2025 | 292 | 285 | 285 | 295.5 | 285 | 532,321 |
| November 07, 2025 | 302 | 289 | 289 | 302 | 287.5 | 285,092 |
| November 06, 2025 | 310 | 297 | 297 | 317 | 295 | 359,258 |
| November 05, 2025 | 290 | 312 | 312 | 314.1 | 290 | 879,962 |
| November 04, 2025 | 305.5 | 295.5 | 295.5 | 309.5 | 294 | 507,701 |
| November 03, 2025 | 323.5 | 307.5 | 307.5 | 323.5 | 307.5 | 250,562 |
| October 31, 2025 | 309 | 309.5 | 309.5 | 314 | 308 | 497,133 |
| October 30, 2025 | 325 | 310 | 310 | 325 | 308 | 340,313 |
| October 29, 2025 | 341.5 | 321 | 321 | 342.9 | 319 | 604,064 |
| October 28, 2025 | 333 | 341.5 | 341.5 | 354 | 321 | 1.43M |
| October 27, 2025 | 320 | 312 | 312 | 321 | 311.5 | 372,466 |
| October 24, 2025 | 309 | 315.5 | 315.5 | 317.5 | 308 | 349,800 |
| October 23, 2025 | 317 | 309.5 | 309.5 | 317 | 308 | 220,112 |
| October 22, 2025 | 310 | 312 | 312 | 312 | 303.5 | 307,849 |
| October 21, 2025 | 298 | 305.5 | 305.5 | 308 | 292.5 | 1.48M |
| October 20, 2025 | 291.5 | 296.5 | 296.5 | 296.5 | 288 | 268,685 |