232.50
-1.5(-0.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 235 | 232.5 | 232.5 | 235 | 232 | 260,524 |
| December 03, 2025 | 234.5 | 234 | 234 | 234.5 | 227 | 243,872 |
| December 02, 2025 | 227.46 | 233 | 233 | 233 | 227.46 | 1.1M |
| December 01, 2025 | 224.5 | 230.5 | 230.5 | 234.5 | 224 | 2.38M |
| November 28, 2025 | 230 | 229.5 | 229.5 | 230.5 | 226 | 97,397 |
| November 27, 2025 | 225.5 | 227 | 227 | 227 | 223 | 1.17M |
| November 26, 2025 | 225.5 | 225 | 225 | 227.5 | 214.5 | 82,716 |
| November 25, 2025 | 230 | 226 | 226 | 230 | 214.5 | 2.61M |
| November 24, 2025 | 224.5 | 223.5 | 223.5 | 227.5 | 221 | 586,632 |
| November 21, 2025 | 230 | 226 | 226 | 230 | 216.8 | 56,938 |
| November 20, 2025 | 224.5 | 223.5 | 223.5 | 230 | 222.5 | 130,383 |
| November 19, 2025 | 225.5 | 224.5 | 224.5 | 226 | 215.5 | 266,240 |
| November 18, 2025 | 216.5 | 225 | 225 | 227.5 | 214.5 | 1.84M |
| November 17, 2025 | 217.5 | 218.5 | 218.5 | 219.5 | 216 | 74,477 |
| November 14, 2025 | 215 | 217.5 | 217.5 | 220.5 | 215 | 144,451 |
| November 13, 2025 | 232 | 224.5 | 224.5 | 232 | 221 | 348,261 |
| November 12, 2025 | 223 | 223 | 223 | 225.5 | 220 | 1.77M |
| November 11, 2025 | 219.5 | 221 | 221 | 225.5 | 219.5 | 462,546 |
| November 10, 2025 | 221.26 | 220.5 | 220.5 | 226 | 216.5 | 1.42M |
| November 07, 2025 | 221 | 219.5 | 219.5 | 223 | 217.5 | 173,016 |
| November 06, 2025 | 225.5 | 221 | 221 | 227 | 220.5 | 224,352 |
| November 05, 2025 | 215 | 225.5 | 225.5 | 226.5 | 215 | 584,090 |
| November 04, 2025 | 216 | 220 | 220 | 224 | 216 | 268,333 |
| November 03, 2025 | 235 | 222.5 | 222.5 | 235 | 220.5 | 268,537 |
| October 31, 2025 | 223 | 222 | 222 | 234.5 | 219.5 | 710,819 |
| October 30, 2025 | 221 | 223 | 223 | 225.29 | 221 | 1.74M |
| October 29, 2025 | 229.5 | 222.5 | 222.5 | 232 | 222.5 | 1.71M |
| October 28, 2025 | 235 | 225.5 | 225.5 | 235 | 225.5 | 226,233 |
| October 27, 2025 | 225 | 228 | 228 | 234.5 | 215 | 807,604 |
| October 24, 2025 | 225 | 228 | 228 | 228 | 218 | 532,828 |
| October 23, 2025 | 218 | 221 | 221 | 222.5 | 212 | 2.52M |
| October 22, 2025 | 219 | 221.5 | 221.5 | 223.5 | 217 | 2.44M |
| October 21, 2025 | 205.5 | 218 | 218 | 221.5 | 205.5 | 380,938 |
| October 20, 2025 | 225 | 219.5 | 219.5 | 225 | 215.5 | 1.07M |
| October 17, 2025 | 218.5 | 216 | 216 | 220.5 | 213.5 | 168,166 |
| October 16, 2025 | 205 | 218 | 218 | 222 | 205 | 232,566 |
| October 15, 2025 | 219.5 | 217.5 | 217.5 | 222.5 | 217.5 | 229,546 |
| October 14, 2025 | 217.5 | 219 | 219 | 221 | 211 | 866,937 |
| October 13, 2025 | 214 | 218.5 | 218.5 | 219.5 | 206 | 538,389 |
| October 10, 2025 | 216 | 216 | 216 | 220 | 211.46 | 268,604 |
| October 09, 2025 | 205 | 213 | 213 | 218.5 | 205 | 1.3M |
| October 08, 2025 | 215 | 214.5 | 214.5 | 222 | 211 | 887,346 |
| October 07, 2025 | 223.5 | 208 | 208 | 223.5 | 208 | 395,590 |
| October 06, 2025 | 207 | 211.5 | 211.5 | 214 | 207 | 760,247 |
| October 03, 2025 | 220.5 | 208 | 208 | 220.5 | 207.5 | 811,584 |
| October 02, 2025 | 207 | 211 | 211 | 211.5 | 207 | 486,658 |
| October 01, 2025 | 212 | 211 | 211 | 216 | 210.5 | 317,699 |
| September 30, 2025 | 220.5 | 213 | 213 | 220.5 | 208.5 | 155,036 |
| September 29, 2025 | 207 | 210.5 | 210.5 | 214 | 207 | 631,298 |
| September 26, 2025 | 210 | 209.5 | 209.5 | 214 | 205.5 | 463,435 |
| September 25, 2025 | 211 | 210.5 | 210.5 | 212 | 208 | 938,083 |
| September 24, 2025 | 220 | 212 | 212 | 220 | 210 | 884,460 |
| September 23, 2025 | 217.5 | 212.5 | 212.5 | 220.68 | 212.5 | 2.41M |
| September 22, 2025 | 221 | 217 | 217 | 221 | 217 | 1.62M |
| September 19, 2025 | 216.5 | 219.5 | 219.5 | 221 | 215 | 1.16M |
| September 18, 2025 | 215.5 | 221 | 221 | 222.5 | 215.5 | 277,446 |
| September 17, 2025 | 226 | 220 | 220 | 226 | 215 | 618,435 |
| September 16, 2025 | 217 | 215.5 | 215.5 | 223 | 214.5 | 4.99M |
| September 15, 2025 | 220.5 | 220 | 220 | 224 | 213.13 | 907,436 |
| September 12, 2025 | 217.5 | 218.5 | 218.5 | 230 | 217.5 | 126,347 |