310.00
-2(-0.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 311.1 | 310 | 310 | 320 | 309.45 | 40,395 |
| December 03, 2025 | 313 | 312 | 312 | 320 | 308 | 67,968 |
| December 02, 2025 | 318 | 314.5 | 314.5 | 320 | 309 | 59,405 |
| December 01, 2025 | 314.59 | 316.5 | 316.5 | 316.5 | 306 | 100,965 |
| November 28, 2025 | 308.85 | 312.5 | 312.5 | 316 | 305 | 26,457 |
| November 27, 2025 | 315 | 311 | 311 | 316 | 307 | 36,533 |
| November 26, 2025 | 316 | 313.5 | 313.5 | 316 | 306 | 8,860 |
| November 25, 2025 | 300 | 311 | 311 | 316 | 300 | 109,932 |
| November 24, 2025 | 305.67 | 312 | 312 | 312 | 299 | 65,662 |
| November 21, 2025 | 296 | 302 | 302 | 306 | 296 | 130,752 |
| November 20, 2025 | 314 | 307 | 307 | 314 | 307 | 54,627 |
| November 19, 2025 | 304 | 309 | 309 | 313.4 | 302 | 137,601 |
| November 18, 2025 | 309 | 309 | 309 | 310 | 301 | 217,205 |
| November 17, 2025 | 314 | 311 | 311 | 314 | 309 | 20,809 |
| November 14, 2025 | 319 | 316 | 316 | 320 | 310 | 53,662 |
| November 13, 2025 | 316 | 322 | 322 | 328 | 316 | 64,865 |
| November 12, 2025 | 322 | 319 | 319 | 323.13 | 317 | 68,789 |
| November 11, 2025 | 321 | 317 | 317 | 321 | 317 | 92,872 |
| November 10, 2025 | 312.1 | 318 | 318 | 321.48 | 310 | 193,690 |
| November 07, 2025 | 314.8 | 312 | 312 | 315.17 | 310 | 177,305 |
| November 06, 2025 | 312 | 316 | 316 | 317.7 | 311 | 123,181 |
| November 05, 2025 | 309.7 | 312 | 312 | 314.9 | 309 | 173,364 |
| November 04, 2025 | 313 | 313 | 313 | 315 | 309.72 | 145,781 |
| November 03, 2025 | 318.7 | 314 | 314 | 319 | 313 | 252,318 |
| October 31, 2025 | 315.35 | 316 | 316 | 318 | 313 | 105,587 |
| October 30, 2025 | 317 | 318 | 318 | 320 | 316 | 56,801 |
| October 29, 2025 | 315 | 319 | 319 | 320 | 312 | 105,979 |
| October 28, 2025 | 318 | 316 | 316 | 318 | 313 | 95,467 |
| October 27, 2025 | 314.56 | 316 | 316 | 318 | 312 | 243,971 |
| October 24, 2025 | 312 | 311 | 311 | 313.85 | 309.24 | 91,042 |
| October 23, 2025 | 306.12 | 308 | 308 | 311.05 | 306 | 88,623 |
| October 22, 2025 | 300 | 305 | 305 | 307 | 300 | 74,127 |
| October 21, 2025 | 305 | 304 | 304 | 305.62 | 303 | 175,352 |
| October 20, 2025 | 301.8 | 303 | 303 | 305 | 297 | 176,991 |
| October 17, 2025 | 300 | 298 | 298 | 304 | 293 | 202,372 |
| October 16, 2025 | 312 | 307 | 307 | 312 | 302.04 | 84,877 |
| October 15, 2025 | 307 | 307 | 307 | 311 | 303.9 | 82,951 |
| October 14, 2025 | 309.34 | 304 | 304 | 309.34 | 302 | 248,340 |
| October 13, 2025 | 306 | 310 | 310 | 315 | 305 | 171,276 |
| October 10, 2025 | 322.92 | 308 | 308 | 323 | 308 | 121,204 |
| October 09, 2025 | 324.64 | 321 | 321 | 326 | 320 | 52,070 |
| October 08, 2025 | 320.88 | 319 | 319 | 324 | 317 | 35,406 |
| October 07, 2025 | 324.87 | 319 | 319 | 326 | 317 | 165,496 |
| October 06, 2025 | 325.91 | 320 | 320 | 325.91 | 318 | 80,835 |
| October 03, 2025 | 324 | 319 | 319 | 327 | 317 | 336,063 |
| October 02, 2025 | 325 | 322 | 322 | 327 | 318 | 273,183 |
| October 01, 2025 | 320.48 | 318 | 318 | 325 | 316.9 | 235,992 |
| September 30, 2025 | 320 | 319 | 319 | 324.01 | 317 | 166,430 |
| September 29, 2025 | 313.03 | 317 | 317 | 319 | 313.03 | 110,684 |
| September 26, 2025 | 315 | 310 | 310 | 315 | 307 | 58,559 |
| September 25, 2025 | 307 | 312 | 312 | 315 | 305 | 240,323 |
| September 24, 2025 | 305.1 | 309 | 309 | 313 | 303.9 | 118,541 |
| September 23, 2025 | 302.1 | 305 | 305 | 305.74 | 300 | 104,291 |
| September 22, 2025 | 303.56 | 304 | 304 | 311 | 302 | 343,978 |
| September 19, 2025 | 307 | 303 | 303 | 308 | 303 | 113,173 |
| September 18, 2025 | 304.28 | 304 | 304 | 306.28 | 300.36 | 125,921 |
| September 17, 2025 | 303 | 305 | 305 | 307.65 | 299.74 | 79,483 |
| September 16, 2025 | 300.08 | 301 | 301 | 303 | 295 | 27,911 |
| September 15, 2025 | 300.84 | 301 | 301 | 305 | 298 | 89,831 |
| September 12, 2025 | 301.27 | 299 | 299 | 305 | 299 | 101,246 |