192.00
-3.8(-1.94%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 195.8 | 192 | 192 | 195.8 | 190 | 8,040 |
| December 03, 2025 | 190.2 | 195.8 | 195.8 | 196 | 190.2 | 4,214 |
| December 02, 2025 | 190 | 190.8 | 190.8 | 192.8 | 186.75 | 128,024 |
| December 01, 2025 | 184 | 189 | 189 | 192 | 184 | 70,449 |
| November 28, 2025 | 184.2 | 185 | 185 | 189.2 | 181.8 | 73,905 |
| November 27, 2025 | 192.4 | 184.4 | 184.4 | 193.6 | 182.27 | 78,522 |
| November 26, 2025 | 199.8 | 197.8 | 197.8 | 199.8 | 194.21 | 1,512 |
| November 25, 2025 | 193.4 | 200 | 200 | 200 | 193.4 | 19,038 |
| November 24, 2025 | 193 | 193 | 193 | 198.6 | 193 | 10,311 |
| November 21, 2025 | 200 | 196.4 | 196.4 | 200 | 193.2 | 5,855 |
| November 20, 2025 | 195.2 | 200 | 200 | 200 | 195 | 5,498 |
| November 19, 2025 | 196.11 | 196.4 | 196.4 | 199.22 | 195.2 | 23,971 |
| November 18, 2025 | 195.21 | 199.6 | 199.6 | 199.61 | 194.2 | 7,590 |
| November 17, 2025 | 194.19 | 199.8 | 199.8 | 199.8 | 194.19 | 8,484 |
| November 14, 2025 | 194.4 | 195.2 | 195.2 | 199.8 | 194.4 | 34,123 |
| November 13, 2025 | 197.67 | 197 | 197 | 199 | 194.79 | 189,061 |
| November 12, 2025 | 195 | 197.6 | 197.6 | 199.8 | 193.6 | 33,933 |
| November 11, 2025 | 197 | 196.4 | 196.4 | 201.5 | 193.68 | 140,487 |
| November 10, 2025 | 200.83 | 200 | 200 | 206.5 | 200 | 52,809 |
| November 07, 2025 | 199.21 | 205.5 | 205.5 | 205.5 | 194.8 | 91,526 |
| November 06, 2025 | 194 | 200 | 200 | 200 | 189.2 | 117,563 |
| November 05, 2025 | 200 | 193.4 | 193.4 | 203.5 | 193.4 | 38,447 |
| November 04, 2025 | 197.14 | 202 | 202 | 205 | 196.8 | 34,527 |
| November 03, 2025 | 200 | 201 | 201 | 203.5 | 200 | 23,595 |
| October 31, 2025 | 200 | 200 | 200 | 200.1 | 193 | 35,723 |
| October 30, 2025 | 199.8 | 199 | 199 | 203 | 193.4 | 18,051 |
| October 29, 2025 | 207 | 202.5 | 202.5 | 209.5 | 201 | 33,102 |
| October 28, 2025 | 206.5 | 205.5 | 205.5 | 206.5 | 199.56 | 25,597 |
| October 27, 2025 | 210.25 | 201.5 | 201.5 | 210.5 | 200 | 74,496 |
| October 24, 2025 | 220 | 211.5 | 211.5 | 222.67 | 199.62 | 246,112 |
| October 23, 2025 | 195.24 | 190 | 190 | 196.8 | 185 | 112,989 |
| October 22, 2025 | 192 | 194 | 194 | 197 | 189.4 | 29,338 |
| October 21, 2025 | 193 | 191.6 | 191.6 | 193.4 | 183 | 142,300 |
| October 20, 2025 | 190.4 | 189 | 189 | 190.4 | 187.2 | 16,259 |
| October 17, 2025 | 193 | 187.8 | 187.8 | 197 | 185.59 | 122,534 |
| October 16, 2025 | 190 | 193 | 193 | 196 | 189 | 222,363 |
| October 15, 2025 | 198 | 194 | 194 | 199.8 | 191 | 85,295 |
| October 14, 2025 | 199.8 | 197.6 | 197.6 | 199.8 | 192.4 | 37,348 |
| October 13, 2025 | 199.8 | 195 | 195 | 204 | 195 | 88,192 |
| October 10, 2025 | 205 | 195.6 | 195.6 | 210.5 | 195.6 | 72,487 |
| October 09, 2025 | 207 | 204 | 204 | 209 | 204 | 47,035 |
| October 08, 2025 | 202.5 | 210 | 210 | 210.5 | 201 | 53,547 |
| October 07, 2025 | 203.71 | 208 | 208 | 209.3 | 203.71 | 29,537 |
| October 06, 2025 | 204.5 | 205 | 205 | 208 | 197.2 | 70,190 |
| October 03, 2025 | 205 | 198.2 | 198.2 | 205.13 | 198 | 212,547 |
| October 02, 2025 | 204 | 203 | 203 | 205 | 202 | 84,675 |
| October 01, 2025 | 201.5 | 205.5 | 205.5 | 205.5 | 198.59 | 33,101 |
| September 30, 2025 | 210.75 | 202.5 | 202.5 | 215.6 | 200 | 81,961 |
| September 29, 2025 | 209.89 | 207.5 | 207.5 | 213 | 206 | 17,416 |
| September 26, 2025 | 200.5 | 209 | 209 | 209 | 200.5 | 60,159 |
| September 25, 2025 | 206.5 | 209.5 | 209.5 | 212.76 | 204.5 | 31,776 |
| September 24, 2025 | 211.63 | 210 | 210 | 214 | 210 | 52,610 |
| September 23, 2025 | 220 | 210 | 210 | 220.5 | 210 | 104,983 |
| September 22, 2025 | 209.63 | 214 | 214 | 217 | 208.5 | 9,060 |
| September 19, 2025 | 215 | 207.5 | 207.5 | 224.94 | 207.5 | 1.16M |
| September 18, 2025 | 209 | 219.5 | 219.5 | 228.1 | 202 | 118,969 |
| September 17, 2025 | 226.9 | 201.5 | 201.5 | 226.9 | 201.5 | 34,452 |
| September 16, 2025 | 216.8 | 223 | 223 | 227.25 | 215.5 | 174,440 |
| September 15, 2025 | 206.15 | 214 | 214 | 214 | 206.15 | 460,139 |
| September 12, 2025 | 211.5 | 205.5 | 205.5 | 213 | 205.5 | 77,425 |