281.00
-10(-3.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 292 | 281 | 281 | 292 | 278 | 606,973 |
| December 03, 2025 | 288.5 | 291 | 291 | 291.5 | 285 | 271,264 |
| December 02, 2025 | 283 | 287.5 | 287.5 | 291.5 | 283 | 171,780 |
| December 01, 2025 | 285 | 288.5 | 288.5 | 296 | 285 | 219,845 |
| November 28, 2025 | 291 | 290 | 290 | 292 | 287 | 140,880 |
| November 27, 2025 | 305 | 291 | 291 | 305 | 286 | 231,397 |
| November 26, 2025 | 280 | 297.5 | 297.5 | 302 | 280 | 2.74M |
| November 25, 2025 | 290 | 291.5 | 291.5 | 295.5 | 283.5 | 1.15M |
| November 24, 2025 | 272 | 289.5 | 289.5 | 289.5 | 270 | 968,804 |
| November 21, 2025 | 270 | 285.5 | 285.5 | 285.5 | 262.8 | 962,827 |
| November 20, 2025 | 251 | 267.5 | 267.5 | 272 | 244.22 | 2.52M |
| November 19, 2025 | 203.5 | 207.5 | 207.5 | 211 | 203 | 246,016 |
| November 18, 2025 | 204 | 206 | 206 | 207 | 203.5 | 225,595 |
| November 17, 2025 | 204 | 207 | 207 | 211.5 | 204 | 168,788 |
| November 14, 2025 | 209.63 | 209.5 | 209.5 | 214 | 204.5 | 241,395 |
| November 13, 2025 | 209.5 | 211.5 | 211.5 | 214 | 209.5 | 231,272 |
| November 12, 2025 | 210 | 211.5 | 211.5 | 213.5 | 205 | 216,655 |
| November 11, 2025 | 210 | 209 | 209 | 214.2 | 207.5 | 361,933 |
| November 10, 2025 | 203 | 211 | 211 | 214 | 203 | 197,536 |
| November 07, 2025 | 220.5 | 211.5 | 211.5 | 220.5 | 209 | 389,379 |
| November 06, 2025 | 216 | 213.5 | 213.5 | 217.5 | 212 | 194,843 |
| November 05, 2025 | 223.5 | 215 | 215 | 224.5 | 213 | 229,420 |
| November 04, 2025 | 225 | 216.5 | 216.5 | 225 | 214 | 143,049 |
| November 03, 2025 | 225 | 218 | 218 | 225 | 213 | 86,529 |
| October 31, 2025 | 215 | 215.5 | 215.5 | 222.5 | 212 | 1.33M |
| October 30, 2025 | 214.5 | 213 | 213 | 216.5 | 207 | 374,081 |
| October 29, 2025 | 217 | 214 | 214 | 218 | 206.5 | 129,965 |
| October 28, 2025 | 204.5 | 215 | 215 | 217 | 204.5 | 127,961 |
| October 27, 2025 | 208.5 | 215 | 215 | 221.5 | 208.5 | 200,679 |
| October 24, 2025 | 225 | 220 | 220 | 225 | 215.78 | 142,190 |
| October 23, 2025 | 209.73 | 217 | 217 | 218 | 209.73 | 417,408 |
| October 22, 2025 | 212.5 | 211 | 211 | 212.5 | 208.5 | 1.55M |
| October 21, 2025 | 208.5 | 208 | 208 | 211 | 206 | 53,385 |
| October 20, 2025 | 211.17 | 208.5 | 208.5 | 214 | 208.5 | 148,826 |
| October 17, 2025 | 214 | 211.5 | 211.5 | 214 | 207 | 261,064 |
| October 16, 2025 | 216 | 212.5 | 212.5 | 216 | 211.98 | 431,528 |
| October 15, 2025 | 218 | 214.5 | 214.5 | 231 | 214.5 | 190,987 |
| October 14, 2025 | 235.5 | 220 | 220 | 235.5 | 219 | 269,143 |
| October 13, 2025 | 220 | 224.5 | 224.5 | 227.5 | 220 | 232,188 |
| October 10, 2025 | 222 | 222.5 | 222.5 | 230 | 221 | 192,616 |
| October 09, 2025 | 221.5 | 223.5 | 223.5 | 229 | 221.5 | 287,372 |
| October 08, 2025 | 233.5 | 224 | 224 | 233.5 | 221.5 | 147,359 |
| October 07, 2025 | 221.71 | 224 | 224 | 224.5 | 220.5 | 127,228 |
| October 06, 2025 | 220 | 224 | 224 | 228.5 | 220 | 259,338 |
| October 03, 2025 | 226.5 | 229 | 229 | 238 | 224.5 | 249,028 |
| October 02, 2025 | 238.5 | 229 | 229 | 238.5 | 225 | 376,861 |
| October 01, 2025 | 247.5 | 236.5 | 236.5 | 248.5 | 235 | 146,412 |
| September 30, 2025 | 240 | 239.5 | 239.5 | 241.5 | 235 | 305,533 |
| September 29, 2025 | 225.96 | 236 | 236 | 239.5 | 224 | 509,551 |
| September 26, 2025 | 229.5 | 223.5 | 223.5 | 229.5 | 220 | 113,529 |
| September 25, 2025 | 223 | 221.5 | 221.5 | 224.81 | 221.5 | 188,805 |
| September 24, 2025 | 224 | 224 | 224 | 227 | 224 | 182,134 |
| September 23, 2025 | 223.5 | 227 | 227 | 229 | 223.5 | 195,660 |
| September 22, 2025 | 222 | 225 | 225 | 229 | 222 | 166,061 |
| September 19, 2025 | 220 | 223.5 | 223.5 | 229.5 | 220 | 468,493 |
| September 18, 2025 | 223.5 | 225.5 | 225.5 | 229.5 | 220 | 301,805 |
| September 17, 2025 | 220 | 222 | 222 | 223.5 | 220 | 197,647 |
| September 16, 2025 | 223 | 220 | 220 | 225.5 | 219.5 | 265,543 |
| September 15, 2025 | 224.34 | 223 | 223 | 227 | 220.5 | 85,748 |
| September 12, 2025 | 223 | 221.5 | 221.5 | 227 | 219.5 | 217,589 |