265.15
+2.75(+1.05%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 264.4 | 265.15 | 265.15 | 265.3 | 262.13 | 6,322 |
| December 03, 2025 | 266.35 | 262.4 | 262.4 | 267.15 | 262.25 | 4,272 |
| December 02, 2025 | 263.7 | 266.1 | 266.1 | 266.9 | 263.35 | 3,920 |
| December 01, 2025 | 260 | 262.7 | 262.7 | 263.2 | 260 | 5,175 |
| November 28, 2025 | 261 | 261.27 | 261.27 | 261.95 | 259.99 | 2,596 |
| November 27, 2025 | 260.3 | 260.93 | 260.93 | 261.42 | 259.83 | 3,329 |
| November 26, 2025 | 258.65 | 261 | 261 | 261.2 | 258.1 | 11,029 |
| November 25, 2025 | 252.9 | 257.15 | 257.15 | 258.05 | 251.85 | 5,039 |
| November 24, 2025 | 246.85 | 253.7 | 253.7 | 255.85 | 246.85 | 4,939 |
| November 21, 2025 | 249.05 | 251.2 | 251.2 | 253.35 | 247.34 | 8,093 |
| November 20, 2025 | 254.65 | 253.68 | 253.68 | 255.55 | 253.45 | 10,106 |
| November 19, 2025 | 249.2 | 251.18 | 251.18 | 252.2 | 247.25 | 19,860 |
| November 18, 2025 | 251.55 | 249.15 | 249.1 | 252.3 | 247.45 | 14,517 |
| November 17, 2025 | 260.1 | 256.43 | 256.43 | 260.75 | 255.72 | 9,055 |
| November 14, 2025 | 264.45 | 260.55 | 260.55 | 265.55 | 258.8 | 9,634 |
| November 13, 2025 | 268.2 | 267.13 | 267.13 | 269.55 | 265.65 | 69,043 |
| November 12, 2025 | 262.9 | 267.27 | 267.27 | 268.3 | 262.45 | 26,621 |
| November 11, 2025 | 259.2 | 261.45 | 261.45 | 261.45 | 259.2 | 51,198 |
| November 10, 2025 | 253.95 | 257.68 | 257.68 | 258.15 | 253.45 | 8,974 |
| November 07, 2025 | 254 | 249.53 | 249.53 | 254 | 249.35 | 2,662 |
| November 06, 2025 | 251.95 | 252.03 | 252.03 | 253.2 | 251.18 | 18,878 |
| November 05, 2025 | 249.05 | 251.4 | 251.4 | 251.85 | 247.65 | 9,148 |
| November 04, 2025 | 246.85 | 250.4 | 250.4 | 250.42 | 246 | 4,931 |
| November 03, 2025 | 248.2 | 248.8 | 248.8 | 251.8 | 248.2 | 8,810 |
| October 31, 2025 | 250.45 | 248.4 | 248.4 | 250.45 | 247.49 | 2,467 |
| October 30, 2025 | 250.5 | 247.53 | 247.53 | 250.6 | 245.7 | 1,653 |
| October 29, 2025 | 244.7 | 248.55 | 248.55 | 248.75 | 244.15 | 8,019 |
| October 28, 2025 | 240.8 | 243.3 | 243.3 | 243.4 | 240.4 | 13,351 |
| October 27, 2025 | 241.3 | 241.4 | 241.4 | 241.93 | 237.65 | 8,363 |
| October 24, 2025 | 238.5 | 238.43 | 238.43 | 239.5 | 233.65 | 4,653 |
| October 23, 2025 | 237.1 | 238.05 | 238.05 | 238.7 | 235.98 | 4,879 |
| October 22, 2025 | 238.3 | 236.85 | 236.85 | 238.35 | 236.3 | 5,143 |
| October 21, 2025 | 239.65 | 237.48 | 237.48 | 240.35 | 237.48 | 3,746 |
| October 20, 2025 | 239.5 | 239.03 | 239.03 | 241.4 | 236.75 | 3,281 |
| October 17, 2025 | 237.8 | 237.08 | 237.08 | 239.85 | 234.4 | 8,782 |
| October 16, 2025 | 240.85 | 242.1 | 242.1 | 242.25 | 235.6 | 7,638 |
| October 15, 2025 | 243.6 | 240.4 | 240.4 | 245.35 | 240.27 | 10,411 |
| October 14, 2025 | 238.9 | 241.8 | 241.8 | 242.15 | 236.85 | 4,172 |
| October 13, 2025 | 241.15 | 239.98 | 239.98 | 242.2 | 239 | 3,748 |
| October 10, 2025 | 243.25 | 240 | 240 | 245.05 | 238.65 | 8,158 |
| October 09, 2025 | 243.65 | 242.4 | 242.4 | 244.7 | 241.8 | 1,858 |
| October 08, 2025 | 240.6 | 243.35 | 243.35 | 243.47 | 240.45 | 3,251 |
| October 07, 2025 | 242.55 | 241.05 | 241.05 | 244.03 | 240.8 | 3,953 |
| October 06, 2025 | 245.8 | 243.68 | 243.68 | 246.25 | 240 | 7,392 |
| October 03, 2025 | 248.25 | 247.45 | 247.45 | 249.3 | 245.9 | 9,333 |
| October 02, 2025 | 249.45 | 246.45 | 246.45 | 249.7 | 246.37 | 23,011 |
| October 01, 2025 | 247.1 | 248.2 | 248.2 | 249.05 | 244.65 | 31,261 |
| September 30, 2025 | 246.5 | 246.95 | 246.95 | 247.85 | 246.09 | 12,953 |
| September 29, 2025 | 248.8 | 246.35 | 246.35 | 249.15 | 246 | 13,032 |
| September 26, 2025 | 246.25 | 248.44 | 248.44 | 249.07 | 246.25 | 14,368 |
| September 25, 2025 | 244.8 | 245.15 | 245.15 | 245.55 | 243.15 | 12,963 |
| September 24, 2025 | 244.35 | 245.48 | 245.48 | 246 | 242.4 | 8,401 |
| September 23, 2025 | 244.4 | 244.65 | 244.65 | 245.8 | 242.35 | 10,264 |
| September 22, 2025 | 245.5 | 243.2 | 243.2 | 247.35 | 242 | 6,894 |
| September 19, 2025 | 244.5 | 246 | 246 | 246.55 | 243.4 | 8,227 |
| September 18, 2025 | 241.95 | 242.45 | 242.45 | 243.2 | 239.5 | 28,462 |
| September 17, 2025 | 243.95 | 240.05 | 240.05 | 243.95 | 239.2 | 11,472 |
| September 16, 2025 | 246.45 | 242.5 | 242.5 | 246.45 | 242.35 | 13,473 |
| September 15, 2025 | 245.05 | 246.9 | 246.9 | 247.25 | 244.45 | 5,829 |
| September 12, 2025 | 243.65 | 243.35 | 243.35 | 243.65 | 241.2 | 11,014 |