320.00
-5(-1.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 325 | 320 | 320 | 329.36 | 314.2 | 3,126 |
| December 03, 2025 | 315 | 325 | 325 | 330 | 315 | 63,254 |
| December 02, 2025 | 305 | 315 | 315 | 319.5 | 304.1 | 11,018 |
| December 01, 2025 | 305 | 305 | 305 | 310 | 303.55 | 10,925 |
| November 28, 2025 | 302 | 305 | 305 | 310 | 299.33 | 30,928 |
| November 27, 2025 | 302 | 302 | 302 | 304.8 | 298.7 | 7,720 |
| November 26, 2025 | 302 | 302 | 302 | 310 | 294 | 20,392 |
| November 25, 2025 | 302 | 302 | 302 | 310 | 294 | 10,576 |
| November 24, 2025 | 280 | 302 | 302 | 309.2 | 276.5 | 17,374 |
| November 21, 2025 | 282 | 280 | 280 | 289.8 | 270.08 | 35,262 |
| November 20, 2025 | 282 | 282 | 282 | 290 | 274.13 | 23,171 |
| November 19, 2025 | 282 | 282 | 282 | 289.98 | 277.77 | 39,263 |
| November 18, 2025 | 276 | 282 | 282 | 290 | 262.27 | 75,769 |
| November 17, 2025 | 281 | 281 | 281 | 286 | 276 | 40,454 |
| November 14, 2025 | 285.66 | 281 | 281 | 285.66 | 277.62 | 5,642 |
| November 13, 2025 | 281 | 281 | 281 | 282.7 | 277.13 | 11,996 |
| November 12, 2025 | 281 | 281 | 281 | 285.8 | 280.9 | 9,907 |
| November 11, 2025 | 278 | 281 | 281 | 285.84 | 270 | 4,435 |
| November 10, 2025 | 275 | 278 | 278 | 288 | 273 | 28,926 |
| November 07, 2025 | 273 | 275 | 275 | 277 | 266 | 23,946 |
| November 06, 2025 | 282.44 | 273.89 | 273.89 | 283.29 | 265.67 | 15,565 |
| November 05, 2025 | 295 | 280 | 280 | 300 | 270.6 | 119,209 |
| November 04, 2025 | 305 | 295 | 295 | 305 | 290 | 9,583 |
| November 03, 2025 | 305 | 305 | 305 | 310 | 300 | 12,157 |
| October 31, 2025 | 305 | 300 | 300 | 305 | 300 | 15,265 |
| October 30, 2025 | 300 | 305 | 305 | 310 | 300 | 29,249 |
| October 29, 2025 | 320 | 304 | 304 | 320 | 300 | 42,132 |
| October 28, 2025 | 320 | 320 | 320 | 330 | 310.5 | 41,024 |
| October 27, 2025 | 313 | 320 | 320 | 330 | 310 | 93,733 |
| October 24, 2025 | 313 | 313 | 313 | 315.5 | 310 | 28,920 |
| October 23, 2025 | 312 | 313 | 313 | 324.9 | 302 | 82,154 |
| October 22, 2025 | 310 | 322.4 | 322.4 | 330 | 301 | 83,855 |
| October 21, 2025 | 295 | 310 | 310 | 320 | 293.93 | 265,428 |
| October 20, 2025 | 315 | 295 | 295 | 316.67 | 285.5 | 107,029 |
| October 17, 2025 | 310 | 315 | 315 | 320 | 310 | 89,850 |
| October 16, 2025 | 310 | 310 | 310 | 320 | 306 | 10,878 |
| October 15, 2025 | 315 | 310 | 310 | 320 | 300 | 22,809 |
| October 14, 2025 | 335 | 315 | 315 | 337 | 310 | 48,163 |
| October 13, 2025 | 320 | 335 | 335 | 350 | 315.55 | 83,664 |
| October 10, 2025 | 285 | 320 | 320 | 327.6 | 285 | 68,360 |
| October 09, 2025 | 285 | 285 | 285 | 290 | 280.16 | 12,421 |
| October 08, 2025 | 260 | 285 | 285 | 290 | 250.64 | 104,475 |
| October 07, 2025 | 255 | 260 | 260 | 260 | 252 | 29,469 |
| October 06, 2025 | 262 | 255 | 255 | 267.39 | 250 | 46,068 |
| October 03, 2025 | 262 | 262 | 262 | 262 | 256.6 | 2,243 |
| October 02, 2025 | 262 | 262 | 262 | 267.43 | 256.5 | 6,114 |
| October 01, 2025 | 272 | 262 | 262 | 272 | 252.6 | 29,455 |
| September 30, 2025 | 272 | 272 | 272 | 272.4 | 265.5 | 7,099 |
| September 29, 2025 | 272 | 272 | 272 | 277.3 | 264 | 34,565 |
| September 26, 2025 | 260 | 272 | 272 | 279.04 | 256 | 60,436 |
| September 25, 2025 | 260 | 260 | 260 | 270 | 252.67 | 22,436 |
| September 24, 2025 | 255 | 260 | 260 | 270 | 253.67 | 93,599 |
| September 23, 2025 | 252.62 | 255 | 255 | 257 | 252.23 | 2,960 |
| September 22, 2025 | 255 | 255 | 255 | 258 | 252.23 | 13,169 |
| September 19, 2025 | 264.2 | 255 | 255 | 267.45 | 252.23 | 34,259 |
| September 18, 2025 | 264.2 | 265 | 265 | 265 | 264.2 | 2,038 |
| September 17, 2025 | 265 | 265 | 265 | 265 | 260 | 138 |
| September 16, 2025 | 265 | 265 | 265 | 265 | 260 | 2,300 |
| September 15, 2025 | 267 | 265 | 265 | 267 | 260 | 3,206 |
| September 12, 2025 | 270 | 267 | 267 | 270 | 260 | 7,470 |