272.50
-3.5(-1.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 276.79 | 272.5 | 272.5 | 279 | 266 | 6,511 |
| January 13, 2026 | 278 | 276 | 276 | 279 | 265 | 4,818 |
| January 12, 2026 | 270.9 | 271 | 271 | 278 | 262 | 25,651 |
| January 09, 2026 | 278.16 | 277 | 277 | 279 | 270 | 14,540 |
| January 08, 2026 | 278.1 | 275.5 | 275.5 | 280 | 272 | 17,125 |
| January 07, 2026 | 279 | 276 | 276 | 280 | 270 | 43,802 |
| January 06, 2026 | 273 | 276 | 276 | 279 | 272 | 2,448 |
| January 05, 2026 | 275 | 274 | 274 | 280 | 272 | 28,454 |
| January 02, 2026 | 272 | 276 | 276 | 280 | 272 | 13,602 |
| December 31, 2025 | 272 | 272 | 272 | 280 | 272 | 8,135 |
| December 30, 2025 | 271.9 | 276 | 276 | 279 | 271.9 | 4,733 |
| December 29, 2025 | 272 | 270.5 | 270.5 | 272 | 270.5 | 2,500 |
| December 24, 2025 | 270 | 275 | 275 | 280 | 270 | 717 |
| December 23, 2025 | 271 | 275 | 275 | 280 | 270 | 15,495 |
| December 22, 2025 | 278.92 | 275 | 275 | 280 | 270 | 5,108 |
| December 19, 2025 | 270 | 275.5 | 275.5 | 280 | 270 | 54,452 |
| December 18, 2025 | 270 | 275 | 275 | 280 | 270 | 101 |
| December 17, 2025 | 275 | 280 | 280 | 280 | 264 | 2M |
| December 16, 2025 | 264 | 272 | 272 | 275 | 258 | 11,059 |
| December 15, 2025 | 269.87 | 262 | 262 | 269.87 | 257 | 13,440 |
| December 12, 2025 | 258 | 263.5 | 263.5 | 269 | 258 | 141 |
| December 11, 2025 | 260 | 266 | 266 | 270 | 260 | 29,833 |
| December 10, 2025 | 264 | 270 | 270 | 270 | 258 | 11,435 |
| December 09, 2025 | 258 | 265 | 265 | 265 | 258 | 2,324 |
| December 08, 2025 | 261 | 260.5 | 260.5 | 263 | 257 | 141,621 |
| December 05, 2025 | 271 | 260 | 260 | 276 | 257 | 51,336 |
| December 04, 2025 | 275 | 273.5 | 273.5 | 276 | 271.7 | 7,040 |
| December 03, 2025 | 275 | 274.5 | 274.5 | 285 | 271 | 23,416 |
| December 02, 2025 | 280.5 | 280 | 280 | 285 | 275 | 874 |
| December 01, 2025 | 275 | 280 | 280 | 285 | 275 | 65,749 |
| November 28, 2025 | 275.9 | 278 | 278 | 283.2 | 273 | 33,625 |
| November 27, 2025 | 270.38 | 276.5 | 276.5 | 280 | 270.38 | 22,751 |
| November 26, 2025 | 276 | 278 | 278 | 285 | 270 | 63,956 |
| November 25, 2025 | 273.5 | 276 | 276 | 285 | 271 | 27,003 |
| November 24, 2025 | 262.5 | 275.5 | 275.5 | 288 | 261 | 78,560 |
| November 21, 2025 | 260 | 275 | 275 | 275 | 253 | 44,847 |
| November 20, 2025 | 259 | 260 | 260 | 264 | 253 | 3,102 |
| November 19, 2025 | 251 | 255.5 | 255.5 | 259 | 251 | 27,436 |
| November 18, 2025 | 256 | 254 | 254 | 265 | 250 | 58,242 |
| November 17, 2025 | 256.75 | 260.5 | 260.5 | 267 | 255.02 | 8,344 |
| November 14, 2025 | 259 | 260 | 260 | 260 | 248 | 8,126 |
| November 13, 2025 | 247.88 | 256 | 256 | 259.27 | 245 | 9,545 |
| November 12, 2025 | 234 | 255 | 255 | 255 | 234 | 75,530 |
| November 11, 2025 | 234 | 234 | 234 | 244 | 234 | 23,863 |
| November 10, 2025 | 236 | 239 | 239 | 244 | 234 | 9,918 |
| November 07, 2025 | 242 | 240 | 240 | 245 | 236 | 5,710 |
| November 06, 2025 | 244 | 242 | 242 | 245 | 240 | 7,014 |
| November 05, 2025 | 244 | 240 | 240 | 245 | 236 | 21,507 |
| November 04, 2025 | 249 | 244 | 244 | 250 | 238 | 88,270 |
| November 03, 2025 | 247.8 | 244 | 244 | 248 | 240 | 6,769 |
| October 31, 2025 | 248 | 243.5 | 243.5 | 250 | 238 | 23,726 |
| October 30, 2025 | 248 | 248 | 248 | 248 | 246 | 3,314 |
| October 29, 2025 | 246 | 248 | 248 | 250 | 246 | 9,334 |
| October 28, 2025 | 250 | 248 | 248 | 250 | 242 | 29,670 |
| October 27, 2025 | 249.1 | 246 | 246 | 250 | 239 | 7,134 |
| October 24, 2025 | 246.24 | 245.5 | 245.5 | 249 | 241 | 22,641 |
| October 23, 2025 | 247.02 | 245 | 245 | 249 | 240.18 | 8,154 |
| October 22, 2025 | 249 | 242.5 | 242.5 | 249 | 236 | 30,558 |
| October 21, 2025 | 257 | 242 | 242 | 257 | 240 | 3,902 |
| October 20, 2025 | 252.9 | 250.5 | 250.5 | 259 | 241.97 | 8,347 |