186.00
-33.5(-15.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 179.2 | 186 | 186 | 194.6 | 168 | 20.84M |
| December 03, 2025 | 223 | 219.5 | 219.5 | 223.5 | 217 | 5M |
| December 02, 2025 | 228 | 223 | 223 | 228.5 | 221 | 1.77M |
| December 01, 2025 | 230.5 | 227.5 | 227.5 | 237.5 | 227 | 1.31M |
| November 28, 2025 | 238 | 236.5 | 236.5 | 238 | 233 | 1.36M |
| November 27, 2025 | 235 | 237 | 237 | 237 | 233.5 | 1.34M |
| November 26, 2025 | 228.5 | 232.5 | 232.5 | 236.5 | 228 | 796,568 |
| November 25, 2025 | 223 | 227.5 | 227.5 | 227.5 | 217.5 | 1.33M |
| November 24, 2025 | 232.5 | 232.5 | 232.5 | 236.5 | 232 | 2.55M |
| November 21, 2025 | 223.5 | 230.5 | 230.5 | 231.5 | 222 | 768,839 |
| November 20, 2025 | 231 | 224 | 224 | 232 | 224 | 1.22M |
| November 19, 2025 | 231 | 228.5 | 228.5 | 233 | 222.5 | 3.65M |
| November 18, 2025 | 227 | 227.5 | 227.5 | 230.5 | 223.5 | 4.22M |
| November 17, 2025 | 234 | 232.5 | 232.5 | 234 | 228 | 6.99M |
| November 14, 2025 | 227.5 | 233 | 233 | 233 | 224.5 | 3.85M |
| November 13, 2025 | 233.5 | 230.5 | 230.5 | 235.5 | 228 | 3.53M |
| November 12, 2025 | 251.5 | 232.5 | 232.5 | 251.5 | 231.5 | 5.09M |
| November 11, 2025 | 257.5 | 245 | 245 | 258.5 | 243.5 | 3.59M |
| November 10, 2025 | 265.5 | 255 | 255 | 272 | 254.5 | 4.4M |
| November 07, 2025 | 290 | 263.5 | 263.5 | 290 | 263.5 | 2.74M |
| November 06, 2025 | 284.5 | 287.5 | 287.5 | 295.5 | 284.5 | 471,365 |
| November 05, 2025 | 290 | 293 | 293 | 293.5 | 289.5 | 516,191 |
| November 04, 2025 | 293 | 294 | 294 | 297.5 | 292 | 315,583 |
| November 03, 2025 | 293 | 297 | 297 | 300 | 293 | 1.33M |
| October 31, 2025 | 301 | 295 | 295 | 301 | 294.5 | 886,716 |
| October 30, 2025 | 298 | 299.5 | 299.5 | 301.25 | 296.5 | 882,147 |
| October 29, 2025 | 303.5 | 300.5 | 300.5 | 308.5 | 300.5 | 1.18M |
| October 28, 2025 | 310 | 301.5 | 301.5 | 310 | 300 | 534,520 |
| October 27, 2025 | 307 | 306.5 | 306.5 | 310.5 | 304.5 | 459,361 |
| October 24, 2025 | 306.5 | 309 | 309 | 309 | 300 | 630,245 |
| October 23, 2025 | 313.5 | 305 | 305 | 313.5 | 296 | 449,616 |
| October 22, 2025 | 297 | 300 | 300 | 300 | 295 | 751,259 |
| October 21, 2025 | 290.5 | 295 | 295 | 297.5 | 290.5 | 248,656 |
| October 20, 2025 | 294.5 | 295 | 295 | 297 | 292.5 | 383,590 |
| October 17, 2025 | 295 | 295 | 295 | 298 | 294.5 | 1.55M |
| October 16, 2025 | 300 | 298 | 298 | 301 | 296.5 | 741,162 |
| October 15, 2025 | 302 | 301 | 301 | 304 | 296.5 | 1.32M |
| October 14, 2025 | 303.5 | 301.5 | 301.5 | 305.5 | 300 | 2.36M |
| October 13, 2025 | 300 | 306 | 306 | 306 | 300 | 333,651 |
| October 10, 2025 | 305 | 300 | 300 | 310.5 | 300 | 393,334 |
| October 09, 2025 | 303 | 308 | 308 | 308 | 301 | 1.13M |
| October 08, 2025 | 305 | 305 | 305 | 305 | 300.5 | 432,499 |
| October 07, 2025 | 300 | 304.5 | 304.5 | 306 | 300 | 536,646 |
| October 06, 2025 | 300 | 304.5 | 304.5 | 308 | 300 | 476,307 |
| October 03, 2025 | 306.5 | 305.5 | 305.5 | 309.5 | 302 | 535,244 |
| October 02, 2025 | 301 | 304.5 | 304.5 | 305.5 | 299.5 | 803,398 |
| October 01, 2025 | 307 | 303 | 303 | 312 | 301 | 1.19M |
| September 30, 2025 | 312 | 310 | 310 | 312 | 298 | 1.38M |
| September 29, 2025 | 303 | 299.5 | 299.5 | 303.5 | 294.5 | 938,848 |
| September 26, 2025 | 295.5 | 299.5 | 299.5 | 300.5 | 292 | 757,073 |
| September 25, 2025 | 300 | 297.5 | 297.5 | 303 | 291 | 1.21M |
| September 24, 2025 | 284 | 300 | 300 | 304.5 | 265 | 9.55M |
| September 23, 2025 | 319 | 316 | 316 | 323 | 316 | 507,919 |
| September 22, 2025 | 312 | 318.5 | 318.5 | 330 | 312 | 603,795 |
| September 19, 2025 | 348 | 327 | 327 | 348 | 324.5 | 1.7M |
| September 18, 2025 | 326.5 | 332 | 332 | 334.5 | 323 | 574,798 |
| September 17, 2025 | 322.5 | 326 | 326 | 327 | 320 | 396,040 |
| September 16, 2025 | 309 | 321.5 | 321.5 | 327.75 | 309 | 216,843 |
| September 15, 2025 | 323 | 324.5 | 324.5 | 328 | 320.5 | 382,445 |
| September 12, 2025 | 325.5 | 324 | 324 | 330.5 | 320.5 | 590,622 |