276.00
-0.5(-0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 284.5 | 276 | 276 | 284.5 | 272 | 201,155 |
| January 13, 2026 | 279.5 | 276.5 | 276.5 | 282.5 | 274 | 484,965 |
| January 12, 2026 | 276.56 | 280 | 280 | 280.5 | 271 | 508,907 |
| January 09, 2026 | 266 | 276 | 276 | 277.5 | 266 | 228,597 |
| January 08, 2026 | 271.5 | 276 | 276 | 276.5 | 268.5 | 325,560 |
| January 07, 2026 | 280 | 271.5 | 271.5 | 280 | 267.5 | 485,632 |
| January 06, 2026 | 270.7 | 273 | 273 | 278 | 266 | 370,004 |
| January 05, 2026 | 274 | 271 | 271 | 277.5 | 267.5 | 564,814 |
| January 02, 2026 | 280 | 270 | 270 | 280 | 269 | 675,175 |
| December 31, 2025 | 274.5 | 275.5 | 275.5 | 277 | 273 | 144,122 |
| December 30, 2025 | 280 | 274.5 | 274.5 | 280 | 271.5 | 103,244 |
| December 29, 2025 | 279.35 | 274 | 274 | 279.35 | 271 | 140,412 |
| December 24, 2025 | 274 | 276.5 | 276.5 | 278 | 272 | 87,610 |
| December 23, 2025 | 280 | 275 | 275 | 280 | 272 | 158,712 |
| December 22, 2025 | 273 | 273.5 | 273.5 | 276 | 270 | 295,044 |
| December 19, 2025 | 273.6 | 274 | 274 | 276 | 273 | 125,443 |
| December 18, 2025 | 273 | 275 | 275 | 279 | 273 | 428,060 |
| December 17, 2025 | 290 | 274.5 | 274.5 | 290 | 270.5 | 684,901 |
| December 16, 2025 | 286 | 278 | 278 | 300.5 | 266.49 | 1.88M |
| December 15, 2025 | 277.97 | 279.5 | 279.5 | 283 | 276 | 479,026 |
| December 12, 2025 | 276.68 | 278.5 | 278.5 | 282 | 270 | 189,403 |
| December 11, 2025 | 284 | 280 | 280 | 284 | 275 | 310,634 |
| December 10, 2025 | 279 | 279 | 279 | 283 | 276 | 138,010 |
| December 09, 2025 | 277 | 280 | 280 | 280.5 | 276 | 576,422 |
| December 08, 2025 | 280.53 | 276.5 | 276.5 | 289.5 | 274.5 | 834,824 |
| December 05, 2025 | 277.89 | 285.5 | 285.5 | 287 | 277.89 | 235,600 |
| December 04, 2025 | 274.5 | 278 | 278 | 279.5 | 274 | 981,207 |
| December 03, 2025 | 280 | 277 | 277 | 280 | 274.5 | 587,962 |
| December 02, 2025 | 269 | 278 | 278 | 278.5 | 269 | 1.56M |
| December 01, 2025 | 280 | 275.5 | 275.5 | 280 | 273.5 | 640,849 |
| November 28, 2025 | 287 | 279.5 | 279.5 | 287 | 279 | 377,763 |
| November 27, 2025 | 269 | 284 | 284 | 285.5 | 269 | 323,692 |
| November 26, 2025 | 262.5 | 278 | 278 | 280 | 262.5 | 293,858 |
| November 25, 2025 | 276.5 | 275.5 | 275.5 | 276.5 | 265.5 | 269,083 |
| November 24, 2025 | 270.5 | 268 | 268 | 272.5 | 266.5 | 358,299 |
| November 21, 2025 | 270 | 270 | 270 | 272 | 268 | 369,329 |
| November 20, 2025 | 273 | 270 | 270 | 274 | 270 | 377,179 |
| November 19, 2025 | 270.5 | 271.5 | 271.5 | 272.5 | 269.5 | 357,685 |
| November 18, 2025 | 266 | 270.5 | 270.5 | 272.5 | 266 | 429,126 |
| November 17, 2025 | 272.23 | 270 | 270 | 274 | 268 | 382,729 |
| November 14, 2025 | 273.5 | 272 | 272 | 277 | 267 | 798,930 |
| November 13, 2025 | 278 | 276.5 | 276.5 | 279.5 | 275.5 | 450,718 |
| November 12, 2025 | 274.5 | 277 | 277 | 278 | 273.5 | 880,455 |
| November 11, 2025 | 271.97 | 275 | 275 | 276 | 271.6 | 341,362 |
| November 10, 2025 | 274.5 | 271.5 | 271.5 | 274.5 | 270 | 410,216 |
| November 07, 2025 | 269.5 | 269 | 269 | 271.5 | 265 | 413,740 |
| November 06, 2025 | 274.5 | 269.5 | 269.5 | 274.5 | 269.5 | 225,036 |
| November 05, 2025 | 276.5 | 275 | 275 | 276.5 | 270 | 277,532 |
| November 04, 2025 | 270 | 272.5 | 272.5 | 272.5 | 268.5 | 288,994 |
| November 03, 2025 | 270 | 271 | 271 | 273 | 267.5 | 338,902 |
| October 31, 2025 | 273 | 269.5 | 269.5 | 275 | 268 | 426,057 |
| October 30, 2025 | 275 | 273 | 273 | 276.5 | 271 | 568,940 |
| October 29, 2025 | 280.5 | 274.5 | 274.5 | 283.5 | 274.5 | 601,393 |
| October 28, 2025 | 280.5 | 282 | 282 | 284 | 280 | 336,636 |
| October 27, 2025 | 280.5 | 281 | 281 | 283 | 279.55 | 286,114 |
| October 24, 2025 | 285 | 281 | 281 | 286.5 | 280 | 741,179 |
| October 23, 2025 | 290 | 284 | 284 | 290 | 283.18 | 480,580 |
| October 22, 2025 | 278 | 286.5 | 286.5 | 286.5 | 277.5 | 711,053 |
| October 21, 2025 | 277.5 | 278.5 | 278.5 | 281.5 | 276 | 2.85M |
| October 20, 2025 | 273 | 276 | 276 | 277.5 | 266.5 | 2.62M |