278.00
+1(+0.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 268.5 | 274.5 | 274.5 | 277.15 | 260 | 709,606 |
| October 16, 2025 | 276.5 | 272.5 | 272.5 | 277.5 | 270.5 | 375,081 |
| October 15, 2025 | 283 | 275.5 | 275.5 | 286.5 | 275 | 957,287 |
| October 14, 2025 | 265 | 285.5 | 285.5 | 285.5 | 265 | 3.73M |
| October 13, 2025 | 255.5 | 262.5 | 262.5 | 263.5 | 254 | 866,108 |
| October 10, 2025 | 263.5 | 256 | 256 | 263.5 | 253.5 | 751,451 |
| October 09, 2025 | 263.5 | 254.5 | 254.5 | 263.5 | 254 | 185,822 |
| October 08, 2025 | 251.5 | 255.5 | 255.5 | 255.5 | 250 | 263,255 |
| October 07, 2025 | 263 | 252 | 252 | 263 | 250.28 | 179,325 |
| October 06, 2025 | 253.5 | 253 | 253 | 255 | 249.5 | 171,401 |
| October 03, 2025 | 252.5 | 253.5 | 253.5 | 257 | 250.5 | 275,411 |
| October 02, 2025 | 253 | 251 | 251 | 253 | 248 | 279,255 |
| October 01, 2025 | 252.5 | 249 | 249 | 255 | 247.5 | 727,564 |
| September 30, 2025 | 253 | 252.5 | 252.5 | 255.5 | 246 | 273,675 |
| September 29, 2025 | 255 | 252 | 252 | 258.5 | 251 | 483,547 |
| September 26, 2025 | 251.5 | 254 | 254 | 254.5 | 251 | 131,009 |
| September 25, 2025 | 261 | 251 | 251 | 261 | 248 | 185,030 |
| September 24, 2025 | 264 | 254.5 | 254.5 | 264 | 251.66 | 610,796 |
| September 23, 2025 | 261.5 | 256 | 256 | 261.5 | 251.5 | 444,001 |
| September 22, 2025 | 254.25 | 253 | 253 | 254.25 | 248.5 | 305,706 |
| September 19, 2025 | 253.54 | 252.5 | 252.5 | 257.5 | 248 | 549,715 |
| September 18, 2025 | 256.5 | 253 | 253 | 256.5 | 250.5 | 231,308 |
| September 17, 2025 | 246 | 253 | 253 | 260.5 | 246 | 239,996 |
| September 16, 2025 | 250 | 257.5 | 257.5 | 259.5 | 250 | 519,696 |
| September 15, 2025 | 260 | 254.5 | 254.5 | 260 | 249 | 614,392 |
| September 12, 2025 | 260 | 249.5 | 249.5 | 260 | 247.5 | 277,201 |