204.00
-5(-2.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 247 | 247 | 247 | 247.88 | 244 | 327,837 |
| October 15, 2025 | 242.5 | 246 | 246 | 249 | 241 | 606,561 |
| October 14, 2025 | 244 | 242 | 242 | 244.2 | 240 | 660,851 |
| October 13, 2025 | 245 | 243 | 243 | 248 | 243 | 395,560 |
| October 10, 2025 | 248.5 | 242 | 242 | 250 | 242 | 473,602 |
| October 09, 2025 | 245 | 249 | 249 | 250 | 243.45 | 697,333 |
| October 08, 2025 | 245 | 247 | 247 | 247 | 242.5 | 883,200 |
| October 07, 2025 | 235 | 247 | 247 | 247 | 230 | 1.07M |
| October 06, 2025 | 231.5 | 235 | 235 | 236.8 | 230 | 554,978 |
| October 03, 2025 | 230.5 | 231.5 | 231.5 | 233 | 228 | 200,481 |
| October 02, 2025 | 227.5 | 229 | 229 | 233 | 226 | 706,419 |
| October 01, 2025 | 225 | 205 | 205 | 229.17 | 205 | 433,329 |
| September 30, 2025 | 230.4 | 224 | 224 | 232 | 221 | 3.8M |
| September 29, 2025 | 232 | 228 | 228 | 234 | 226.03 | 794,248 |
| September 26, 2025 | 227.5 | 232 | 232 | 233.6 | 227.5 | 262,118 |
| September 25, 2025 | 230 | 229 | 229 | 230 | 228 | 400,158 |
| September 24, 2025 | 220.5 | 230 | 230 | 230 | 217.5 | 917,676 |
| September 23, 2025 | 216 | 220.5 | 220.5 | 223.65 | 215.5 | 281,345 |
| September 22, 2025 | 217.5 | 217 | 217 | 218.75 | 215 | 568,391 |
| September 19, 2025 | 216.5 | 217.5 | 217.5 | 218.35 | 215 | 193,339 |
| September 18, 2025 | 217 | 216 | 216 | 218 | 215 | 154,457 |
| September 17, 2025 | 213 | 217 | 217 | 218 | 210 | 413,745 |
| September 16, 2025 | 217.5 | 210 | 210 | 217.5 | 210 | 173,050 |
| September 15, 2025 | 215 | 217 | 217 | 219.4 | 215 | 600,848 |
| September 12, 2025 | 217.5 | 216 | 216 | 220 | 215 | 543,730 |