307.50
-2.5042(-0.81%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 315 | 310 | 310 | 315 | 304.5 | 522,861 |
| January 12, 2026 | 312 | 312 | 312 | 317.99 | 309 | 479,845 |
| January 09, 2026 | 312.5 | 312.5 | 312.5 | 314.5 | 307 | 216,139 |
| January 08, 2026 | 314.5 | 309 | 309 | 318 | 309 | 322,638 |
| January 07, 2026 | 325 | 313.5 | 313.5 | 326 | 308 | 395,576 |
| January 06, 2026 | 316 | 322 | 326 | 324.5 | 311.5 | 625,602 |
| January 05, 2026 | 308 | 311.5 | 311.5 | 315 | 294.5 | 1.22M |
| January 02, 2026 | 299.5 | 302.5 | 302.5 | 309.47 | 297 | 493,200 |
| December 31, 2025 | 290 | 299 | 299 | 300.5 | 290 | 150,601 |
| December 30, 2025 | 297 | 295 | 295 | 297 | 290.5 | 133,999 |
| December 29, 2025 | 301 | 294.5 | 294.5 | 301.5 | 290 | 140,950 |
| December 24, 2025 | 294 | 295.5 | 295.5 | 299 | 294 | 37,178 |
| December 23, 2025 | 301 | 296.5 | 296.5 | 301 | 296 | 149,524 |
| December 22, 2025 | 282 | 297.5 | 297.5 | 299 | 280.5 | 140,467 |
| December 19, 2025 | 299 | 300 | 300 | 302 | 297 | 339,684 |
| December 18, 2025 | 289 | 299.5 | 299.5 | 301 | 288.5 | 414,939 |
| December 17, 2025 | 271.5 | 288.5 | 288.5 | 296.41 | 271.5 | 592,420 |
| December 16, 2025 | 282.5 | 284.5 | 284.5 | 287 | 279 | 767,815 |
| December 15, 2025 | 283 | 281.5 | 281.5 | 289.5 | 281 | 144,465 |
| December 12, 2025 | 288 | 285.5 | 285.5 | 294 | 284.9 | 79,090 |
| December 11, 2025 | 291 | 287 | 287 | 292.5 | 286 | 204,520 |
| December 10, 2025 | 277.5 | 289.5 | 289.5 | 291.5 | 277.5 | 142,945 |
| December 09, 2025 | 293.63 | 290 | 290 | 293.63 | 285.5 | 282,639 |
| December 08, 2025 | 290 | 289 | 289 | 292 | 282.5 | 226,043 |
| December 05, 2025 | 278.7 | 288 | 288 | 289 | 278.39 | 1.3M |
| 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 |