223.50
-7.5(-3.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 230 | 223.5 | 223.5 | 231.48 | 223.22 | 112,081 |
| December 03, 2025 | 237.5 | 231 | 231 | 240 | 230.04 | 227,234 |
| December 02, 2025 | 242 | 238 | 238 | 242 | 231.52 | 272,979 |
| December 01, 2025 | 243.5 | 242 | 242 | 245 | 240 | 108,870 |
| November 28, 2025 | 249 | 243.5 | 243.5 | 249 | 242.18 | 59,680 |
| November 27, 2025 | 241.5 | 247.5 | 247.5 | 250 | 241.5 | 191,873 |
| November 26, 2025 | 242 | 241 | 241 | 242.48 | 240 | 228,734 |
| November 25, 2025 | 248.5 | 242 | 242 | 250 | 241 | 572,546 |
| November 24, 2025 | 252 | 248.5 | 248.5 | 253 | 246.55 | 620,431 |
| November 21, 2025 | 256.6 | 253 | 253 | 267 | 251.2 | 227,472 |
| November 20, 2025 | 261 | 258.5 | 258.5 | 266.49 | 257.1 | 344,539 |
| November 19, 2025 | 267 | 261 | 261 | 268 | 258 | 803,164 |
| November 18, 2025 | 240 | 264 | 264 | 264.82 | 238 | 920,839 |
| November 17, 2025 | 242 | 242.5 | 242.5 | 244 | 240 | 178,668 |
| November 14, 2025 | 242 | 242 | 242 | 244 | 240 | 325,069 |
| November 13, 2025 | 242.5 | 242 | 242 | 244 | 240.74 | 130,034 |
| November 12, 2025 | 241 | 242.5 | 242.5 | 245 | 240.13 | 83,910 |
| November 11, 2025 | 242.5 | 241 | 241 | 242.9 | 240 | 119,826 |
| November 10, 2025 | 237.5 | 241 | 241 | 243.8 | 237 | 151,150 |
| November 07, 2025 | 237.9 | 237.5 | 237.5 | 238.5 | 236.88 | 119,339 |
| November 06, 2025 | 238 | 237.5 | 237.5 | 239 | 237.21 | 102,473 |
| November 05, 2025 | 238 | 238 | 238 | 239 | 236 | 114,582 |
| November 04, 2025 | 241 | 238 | 238 | 242 | 236 | 464,903 |
| November 03, 2025 | 240 | 241 | 241 | 247.4 | 240 | 607,258 |
| October 31, 2025 | 236.5 | 235 | 235 | 240 | 235 | 131,130 |
| October 30, 2025 | 232 | 236 | 236 | 239.8 | 232 | 308,532 |
| October 29, 2025 | 226 | 231 | 231 | 232 | 226 | 125,954 |
| October 28, 2025 | 225 | 226 | 226 | 226.7 | 224.16 | 118,158 |
| October 27, 2025 | 225 | 225 | 225 | 226 | 224 | 86,748 |
| October 24, 2025 | 225.5 | 225 | 225 | 227.94 | 224 | 35,402 |
| October 23, 2025 | 226 | 225.5 | 225.5 | 230.94 | 223.5 | 172,500 |
| October 22, 2025 | 224.5 | 229 | 229 | 229 | 223 | 103,414 |
| October 21, 2025 | 219.5 | 224.5 | 224.5 | 232.8 | 219.5 | 125,585 |
| October 20, 2025 | 219.5 | 219.5 | 219.5 | 222 | 219.45 | 64,748 |
| October 17, 2025 | 222 | 219.5 | 219.5 | 223 | 217 | 197,271 |
| October 16, 2025 | 221 | 223 | 223 | 225.5 | 217 | 238,229 |
| October 15, 2025 | 221 | 221 | 221 | 222 | 220 | 149,125 |
| October 14, 2025 | 225.5 | 221 | 221 | 226.35 | 220 | 276,867 |
| October 13, 2025 | 227.5 | 225.5 | 225.5 | 229 | 225 | 215,582 |
| October 10, 2025 | 228.5 | 228 | 228 | 229 | 226.67 | 138,910 |
| October 09, 2025 | 230 | 228.5 | 228.5 | 235 | 225 | 554,526 |
| October 08, 2025 | 231.5 | 230.95 | 230.95 | 232.2 | 229.5 | 202,911 |
| October 07, 2025 | 234 | 232 | 232 | 235 | 231 | 300,579 |
| October 06, 2025 | 232 | 234 | 234 | 235 | 232 | 90,031 |
| October 03, 2025 | 232 | 232 | 232 | 234 | 230.95 | 170,853 |
| October 02, 2025 | 232 | 232 | 232 | 234 | 230 | 283,581 |
| October 01, 2025 | 223 | 232 | 232 | 234 | 223 | 344,235 |
| September 30, 2025 | 223.5 | 223 | 223 | 225 | 222 | 39,419 |
| September 29, 2025 | 221 | 225 | 225 | 225 | 220 | 115,316 |
| September 26, 2025 | 218.5 | 221 | 221 | 222 | 217 | 165,603 |
| September 25, 2025 | 217.5 | 218.5 | 218.5 | 220 | 215.5 | 157,872 |
| September 24, 2025 | 212 | 217.5 | 217.5 | 220 | 212 | 182,902 |
| September 23, 2025 | 206.3 | 211.5 | 211.5 | 213 | 198 | 425,943 |
| September 22, 2025 | 229.5 | 212 | 212 | 229.5 | 205 | 509,476 |
| September 19, 2025 | 233.8 | 230.5 | 230.5 | 234.5 | 223.11 | 388,218 |
| September 18, 2025 | 221.5 | 222 | 222 | 227 | 215 | 163,955 |
| September 17, 2025 | 219 | 221.5 | 221.5 | 230 | 219 | 1.52M |
| September 16, 2025 | 211 | 219 | 219 | 220 | 209.55 | 517,126 |
| September 15, 2025 | 204 | 211.2 | 211.2 | 212.99 | 204 | 323,519 |
| September 12, 2025 | 197.5 | 203 | 203 | 205 | 197.5 | 472,512 |