225.95
+0.95(+0.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 221 | 225 | 225 | 228.4 | 220 | 886,577 |
| January 12, 2026 | 220 | 220 | 220 | 225 | 220 | 524,492 |
| January 09, 2026 | 219 | 220 | 220 | 225 | 217.22 | 504,964 |
| January 08, 2026 | 218 | 218 | 218 | 219 | 216 | 323,380 |
| January 07, 2026 | 219 | 216 | 216 | 219 | 215 | 683,057 |
| January 06, 2026 | 219 | 219 | 219 | 222.09 | 218 | 584,851 |
| January 05, 2026 | 221.5 | 220 | 220 | 222 | 218 | 347,492 |
| January 02, 2026 | 212.5 | 221.5 | 221.5 | 223.77 | 212.5 | 695,890 |
| December 31, 2025 | 213.5 | 210 | 210 | 214.07 | 210 | 90,420 |
| December 30, 2025 | 208 | 213.5 | 213.5 | 215 | 208 | 122,749 |
| December 29, 2025 | 208 | 206 | 206 | 210 | 206 | 151,354 |
| December 24, 2025 | 211.5 | 209 | 209 | 215 | 208 | 78,606 |
| December 23, 2025 | 207.5 | 212.5 | 212.5 | 213.7 | 207.5 | 244,547 |
| December 22, 2025 | 208 | 207.5 | 207.5 | 209.9 | 204 | 113,895 |
| December 19, 2025 | 207.5 | 207 | 207 | 210 | 205 | 252,172 |
| December 18, 2025 | 207.5 | 203 | 203 | 210 | 203 | 1.1M |
| December 17, 2025 | 206 | 208 | 208 | 210 | 202 | 316,285 |
| December 16, 2025 | 200.5 | 207 | 207 | 207 | 197 | 241,140 |
| December 15, 2025 | 198 | 199.5 | 199.5 | 202 | 196 | 294,729 |
| December 12, 2025 | 197.5 | 195.5 | 195.5 | 200 | 195.5 | 524,880 |
| December 11, 2025 | 204.5 | 200 | 200 | 204.5 | 197.15 | 244,898 |
| December 10, 2025 | 205 | 200 | 200 | 205.68 | 200 | 274,636 |
| December 09, 2025 | 205 | 203 | 203 | 206.7 | 203 | 231,293 |
| December 08, 2025 | 200.5 | 204 | 204 | 207 | 200.5 | 1.01M |
| December 05, 2025 | 204.5 | 200 | 200 | 205.4 | 199.88 | 778,339 |
| December 04, 2025 | 209.7 | 204 | 204 | 209.7 | 202.1 | 499,524 |
| December 03, 2025 | 214 | 209 | 209 | 214 | 208.5 | 201,025 |
| December 02, 2025 | 220 | 212 | 212 | 225.44 | 212 | 290,480 |
| December 01, 2025 | 219 | 220 | 220 | 222 | 218 | 357,909 |
| November 28, 2025 | 217.5 | 219 | 219 | 220 | 217.1 | 288,022 |
| November 27, 2025 | 217.5 | 218.67 | 218.67 | 218.67 | 216 | 138,416 |
| November 26, 2025 | 214 | 222 | 222 | 222 | 213 | 179,322 |
| November 25, 2025 | 213.5 | 214 | 214 | 215 | 212 | 297,358 |
| November 24, 2025 | 216.5 | 213.5 | 213.5 | 217 | 212 | 151,401 |
| November 21, 2025 | 217 | 216.5 | 216.5 | 218 | 212 | 518,440 |
| November 20, 2025 | 213.5 | 217.5 | 217.5 | 218 | 212.64 | 394,733 |
| November 19, 2025 | 208.5 | 213.5 | 213.5 | 214.61 | 208.5 | 259,924 |
| November 18, 2025 | 212.5 | 209 | 209 | 212.5 | 206.2 | 788,891 |
| November 17, 2025 | 215 | 212 | 212 | 216 | 211.25 | 562,538 |
| November 14, 2025 | 218.75 | 215 | 215 | 219 | 214.3 | 711,634 |
| November 13, 2025 | 218.5 | 218 | 218 | 218.55 | 217.72 | 252,433 |
| November 12, 2025 | 221 | 218.5 | 218.5 | 221 | 218 | 147,107 |
| November 11, 2025 | 225.03 | 220 | 220 | 225.03 | 220 | 185,197 |
| November 10, 2025 | 224 | 223 | 223 | 227.56 | 223 | 404,864 |
| November 07, 2025 | 224 | 224 | 224 | 225 | 223 | 526,673 |
| November 06, 2025 | 223.5 | 223 | 223 | 228 | 222 | 1.15M |
| November 05, 2025 | 226.5 | 221 | 221 | 227.8 | 221 | 325,967 |
| November 04, 2025 | 229.25 | 228 | 228 | 230 | 225 | 217,397 |
| November 03, 2025 | 236 | 232 | 232 | 236 | 230 | 187,033 |
| October 31, 2025 | 239 | 235 | 235 | 240 | 235 | 124,905 |
| October 30, 2025 | 243 | 238 | 238 | 243 | 238 | 444,307 |
| October 29, 2025 | 245 | 243 | 243 | 245 | 240 | 175,815 |
| October 28, 2025 | 247.5 | 247.5 | 247.5 | 248.27 | 245 | 331,353 |
| October 27, 2025 | 247.5 | 247.5 | 247.5 | 249.5 | 245 | 631,369 |
| October 24, 2025 | 247.5 | 247.5 | 247.5 | 250 | 245 | 108,077 |
| October 23, 2025 | 247.5 | 247.5 | 247.5 | 249.5 | 245 | 561,411 |
| October 22, 2025 | 246.5 | 247.5 | 247.5 | 250 | 245 | 665,081 |
| October 21, 2025 | 246.5 | 246.5 | 246.5 | 250 | 245 | 481,965 |
| October 20, 2025 | 242 | 248 | 248 | 250 | 242 | 412,245 |
| October 17, 2025 | 247 | 242 | 242 | 247 | 240 | 1.13M |