231.50
+5(+2.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 230 | 231.5 | 231.5 | 235.99 | 225 | 77,599 |
| December 03, 2025 | 220 | 227 | 227 | 234.84 | 218 | 488,928 |
| December 02, 2025 | 206.85 | 217.5 | 217.5 | 220 | 206.85 | 344,394 |
| December 01, 2025 | 215 | 207.5 | 207.5 | 215 | 206.25 | 131,228 |
| November 28, 2025 | 221 | 216 | 216 | 225 | 213 | 142,477 |
| November 27, 2025 | 222.5 | 221 | 221 | 225 | 217 | 56,756 |
| November 26, 2025 | 222.5 | 220 | 220 | 225 | 217 | 164,705 |
| November 25, 2025 | 222.5 | 222.5 | 222.5 | 225 | 220 | 121,163 |
| November 24, 2025 | 222.5 | 222.5 | 222.5 | 225 | 217.08 | 68,666 |
| November 21, 2025 | 223.5 | 222.5 | 222.5 | 225 | 219 | 24,906 |
| November 20, 2025 | 223.5 | 223.5 | 223.5 | 227 | 220 | 22,703 |
| November 19, 2025 | 220 | 223.5 | 223.5 | 227 | 215 | 147,513 |
| November 18, 2025 | 222.5 | 220 | 220 | 225 | 215 | 106,625 |
| November 17, 2025 | 220 | 223.5 | 223.5 | 225 | 215 | 121,023 |
| November 14, 2025 | 222.22 | 221.5 | 221.5 | 230 | 218 | 103,640 |
| November 13, 2025 | 223.5 | 226 | 226 | 230 | 222 | 67,231 |
| November 12, 2025 | 227.5 | 223.5 | 223.5 | 230 | 222 | 96,097 |
| November 11, 2025 | 228 | 227.5 | 227.5 | 234 | 220 | 158,484 |
| November 10, 2025 | 232.5 | 230 | 230 | 240 | 225 | 48,300 |
| November 07, 2025 | 239 | 235 | 235 | 242.84 | 225 | 119,209 |
| November 06, 2025 | 252 | 239 | 239 | 255 | 235 | 160,339 |
| November 05, 2025 | 256.5 | 250 | 250 | 260 | 245 | 64,531 |
| November 04, 2025 | 266 | 256.5 | 256.5 | 270 | 253.22 | 96,918 |
| November 03, 2025 | 255 | 266 | 266 | 270 | 250 | 76,103 |
| October 31, 2025 | 260 | 260 | 260 | 260 | 250 | 46,732 |
| October 30, 2025 | 257.5 | 249 | 249 | 260 | 249 | 44,833 |
| October 29, 2025 | 245 | 258 | 258 | 260 | 242.5 | 92,392 |
| October 28, 2025 | 245 | 245 | 245 | 250 | 240 | 54,259 |
| October 27, 2025 | 247.5 | 247 | 247 | 255 | 240 | 62,600 |
| October 24, 2025 | 245 | 247.5 | 247.5 | 252 | 240 | 42,372 |
| October 23, 2025 | 245 | 240 | 240 | 250 | 240 | 111,669 |
| October 22, 2025 | 247.5 | 245 | 245 | 250 | 240 | 83,733 |
| October 21, 2025 | 247.5 | 255 | 255 | 255 | 240 | 55,121 |
| October 20, 2025 | 268.5 | 249 | 249 | 270 | 240 | 706,973 |
| October 17, 2025 | 263.5 | 268.5 | 268.5 | 272 | 262 | 603,420 |
| October 16, 2025 | 234.5 | 262 | 262 | 265 | 230 | 437,395 |
| October 15, 2025 | 225 | 235 | 235 | 239 | 220 | 116,172 |
| October 14, 2025 | 228.5 | 223.7 | 223.7 | 232 | 220 | 202,703 |
| October 13, 2025 | 220.5 | 228.5 | 228.5 | 232 | 216 | 240,628 |
| October 10, 2025 | 220 | 220.5 | 220.5 | 227 | 217 | 415,260 |
| October 09, 2025 | 217 | 220 | 220 | 225 | 212 | 105,936 |
| October 08, 2025 | 203.5 | 217 | 217 | 222 | 200 | 287,914 |
| October 07, 2025 | 205 | 203 | 203 | 210 | 200 | 224,071 |
| October 06, 2025 | 222.5 | 203 | 203 | 225 | 192 | 937,517 |
| October 03, 2025 | 226 | 220 | 220 | 227 | 215 | 129,770 |
| October 02, 2025 | 217 | 227 | 227 | 227 | 213 | 184,052 |
| October 01, 2025 | 220 | 217 | 217 | 224 | 211 | 261,029 |
| September 30, 2025 | 216 | 220 | 220 | 224 | 212 | 427,019 |
| September 29, 2025 | 210.5 | 216 | 216 | 220 | 207.63 | 52,780 |
| September 26, 2025 | 209.5 | 210.5 | 210.5 | 214 | 205 | 48,327 |
| September 25, 2025 | 209.5 | 209.5 | 209.5 | 214 | 205 | 17,900 |
| September 24, 2025 | 209.5 | 209.5 | 209.5 | 213.98 | 205 | 51,250 |
| September 23, 2025 | 214 | 209.5 | 209.5 | 215.77 | 205 | 75,218 |
| September 22, 2025 | 199 | 214 | 214 | 220 | 196 | 350,294 |
| September 19, 2025 | 194 | 194 | 194 | 198 | 190 | 67,253 |
| September 18, 2025 | 197.5 | 197 | 197 | 200 | 190 | 154,516 |
| September 17, 2025 | 197.5 | 196 | 196 | 200 | 195 | 161,373 |
| September 16, 2025 | 199 | 197.5 | 197.5 | 203 | 195 | 108,984 |
| September 15, 2025 | 199 | 196 | 196 | 203 | 195 | 48,518 |
| September 12, 2025 | 204 | 202 | 202 | 208 | 195 | 158,766 |