285.50
+5.5(+1.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 295 | 288.5 | 288.5 | 295 | 288 | 469,308 |
| October 16, 2025 | 301 | 298 | 298 | 304 | 296 | 144,977 |
| October 15, 2025 | 300 | 304 | 304 | 311 | 300 | 170,057 |
| October 14, 2025 | 306 | 308.5 | 308.5 | 311 | 305 | 154,982 |
| October 13, 2025 | 307 | 311 | 311 | 313 | 304.5 | 293,114 |
| October 10, 2025 | 329 | 307 | 307 | 329 | 307 | 195,178 |
| October 09, 2025 | 313 | 314.5 | 314.5 | 317.5 | 310 | 309,372 |
| October 08, 2025 | 310.5 | 316 | 316 | 320 | 310.5 | 278,244 |
| October 07, 2025 | 315 | 316 | 316 | 318 | 311.5 | 288,868 |
| October 06, 2025 | 313.5 | 317 | 317 | 321.89 | 313.5 | 277,539 |
| October 03, 2025 | 334 | 320 | 320 | 334 | 314.5 | 557,279 |
| October 02, 2025 | 313 | 319 | 319 | 324 | 311 | 393,611 |
| October 01, 2025 | 337 | 315.5 | 315.5 | 337 | 315.5 | 305,605 |
| September 30, 2025 | 315 | 322 | 322 | 324 | 315 | 570,927 |
| September 29, 2025 | 318 | 320 | 320 | 332.7 | 316 | 232,258 |
| September 26, 2025 | 321.5 | 328.5 | 328.5 | 331 | 319.54 | 276,502 |
| September 25, 2025 | 329 | 324 | 324 | 332.5 | 322 | 284,595 |
| September 24, 2025 | 347.5 | 329 | 329 | 347.5 | 327.5 | 178,609 |
| September 23, 2025 | 333 | 332 | 332 | 341.5 | 330.5 | 273,435 |
| September 22, 2025 | 333 | 332 | 332 | 340.5 | 330.5 | 285,684 |
| September 19, 2025 | 349 | 333.5 | 333.5 | 351.85 | 333.5 | 2.85M |
| September 18, 2025 | 343.5 | 348 | 348 | 352 | 329 | 953,009 |
| September 17, 2025 | 324.68 | 328 | 328 | 331 | 324.68 | 425,821 |
| September 16, 2025 | 331 | 327 | 327 | 335 | 321 | 627,046 |
| September 15, 2025 | 326.5 | 330.5 | 330.5 | 340 | 326.5 | 246,879 |
| September 12, 2025 | 326 | 328 | 328 | 333 | 324.5 | 201,790 |