282.50
+2(+0.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 282 | 282.5 | 282.5 | 283.5 | 279 | 312,126 |
| December 03, 2025 | 281.5 | 280.5 | 280.5 | 284.5 | 277.5 | 511,006 |
| December 02, 2025 | 282.5 | 283 | 283 | 284.5 | 280.48 | 561,814 |
| December 01, 2025 | 285 | 283 | 283 | 285 | 281 | 558,417 |
| November 28, 2025 | 283 | 285 | 285 | 285 | 281.5 | 560,390 |
| November 27, 2025 | 280 | 282.5 | 282.5 | 282.5 | 278 | 396,951 |
| November 26, 2025 | 274.53 | 279 | 279 | 279 | 274.5 | 491,524 |
| November 25, 2025 | 275 | 276 | 276 | 276.5 | 270.9 | 547,602 |
| November 24, 2025 | 271.1 | 273.5 | 273.5 | 275 | 266.5 | 872,493 |
| November 21, 2025 | 274.5 | 272.5 | 272.5 | 274.5 | 267.5 | 399,539 |
| November 20, 2025 | 270 | 271.5 | 271.5 | 272 | 268 | 733,774 |
| November 19, 2025 | 276.5 | 268 | 268 | 276.5 | 267.5 | 411,378 |
| November 18, 2025 | 274 | 269.5 | 269.5 | 274 | 266.5 | 660,827 |
| November 17, 2025 | 275 | 274 | 274 | 277 | 274 | 756,161 |
| November 14, 2025 | 274.5 | 275 | 275 | 280.5 | 274 | 715,620 |
| November 13, 2025 | 274.5 | 280 | 280 | 281.5 | 274.5 | 249,871 |
| November 12, 2025 | 274.5 | 280 | 280 | 280.5 | 274.5 | 353,414 |
| November 11, 2025 | 284.5 | 277.5 | 277.5 | 284.5 | 275 | 356,188 |
| November 10, 2025 | 275 | 276 | 276 | 279 | 274.5 | 434,527 |
| November 07, 2025 | 276.5 | 277.5 | 277.5 | 283 | 274.5 | 409,611 |
| November 06, 2025 | 284.5 | 280 | 280 | 284.5 | 276 | 295,868 |
| November 05, 2025 | 278.8 | 281 | 281 | 284.5 | 274.5 | 811,777 |
| November 04, 2025 | 281 | 277.5 | 277.5 | 281 | 273 | 350,792 |
| November 03, 2025 | 279.5 | 278.5 | 278.5 | 280.49 | 275.16 | 523,054 |
| October 31, 2025 | 279.5 | 275 | 275 | 279.5 | 274 | 482,624 |
| October 30, 2025 | 274.5 | 276.5 | 276.5 | 278.5 | 273.5 | 334,474 |
| October 29, 2025 | 275 | 275 | 275 | 279 | 274.5 | 451,561 |
| October 28, 2025 | 271 | 274.5 | 274.5 | 278.5 | 271 | 326,508 |
| October 27, 2025 | 277 | 276 | 276 | 279 | 276 | 516,348 |
| October 24, 2025 | 277 | 277.5 | 277.5 | 277.5 | 271.5 | 195,426 |
| October 23, 2025 | 270 | 272.5 | 272.5 | 274 | 270 | 668,035 |
| October 22, 2025 | 277 | 270 | 270 | 277 | 269.5 | 714,495 |
| October 21, 2025 | 271 | 270 | 270 | 275 | 268 | 799,232 |
| October 20, 2025 | 268 | 270.5 | 270.5 | 273.5 | 268 | 515,822 |
| October 17, 2025 | 265 | 267 | 267 | 270.5 | 265 | 640,515 |
| October 16, 2025 | 270 | 271 | 271 | 273 | 267.5 | 803,856 |
| October 15, 2025 | 269 | 269 | 269 | 276 | 269 | 426,336 |
| October 14, 2025 | 273 | 274.5 | 274.5 | 276 | 272.5 | 550,586 |
| October 13, 2025 | 272 | 274 | 274 | 278 | 272 | 862,419 |
| October 10, 2025 | 279 | 275 | 275 | 279 | 274.49 | 270,577 |
| October 09, 2025 | 277.95 | 279.5 | 279.5 | 279.5 | 271.5 | 360,225 |
| October 08, 2025 | 272.5 | 277.5 | 277.5 | 277.5 | 272 | 419,306 |
| October 07, 2025 | 275 | 272.5 | 272.5 | 276 | 272 | 1.09M |
| October 06, 2025 | 279 | 273.5 | 273.5 | 279 | 269.28 | 496,622 |
| October 03, 2025 | 269 | 272.5 | 272.5 | 276 | 269 | 285,017 |
| October 02, 2025 | 269 | 273 | 273 | 274.5 | 269 | 567,283 |
| October 01, 2025 | 274 | 274 | 274 | 278 | 273.42 | 626,847 |
| September 30, 2025 | 272 | 276 | 276 | 277 | 269 | 829,056 |
| September 29, 2025 | 271 | 271 | 271 | 272 | 269 | 291,238 |
| September 26, 2025 | 265 | 269 | 269 | 270 | 265 | 293,621 |
| September 25, 2025 | 268 | 267 | 267 | 273.5 | 267 | 565,623 |
| September 24, 2025 | 271.5 | 271.5 | 271.5 | 271.5 | 269 | 285,862 |
| September 23, 2025 | 268 | 270 | 270 | 275 | 268 | 393,113 |
| September 22, 2025 | 278 | 272.5 | 272.5 | 278 | 269 | 308,313 |
| September 19, 2025 | 269.5 | 270.5 | 270.5 | 272.5 | 268.5 | 1.18M |
| September 18, 2025 | 268 | 269.5 | 269.5 | 272 | 268 | 337,481 |
| September 17, 2025 | 271 | 270 | 270 | 273.5 | 269.5 | 214,889 |
| September 16, 2025 | 276 | 271 | 271 | 276.5 | 270.5 | 284,037 |
| September 15, 2025 | 266 | 276 | 276 | 278 | 266 | 356,096 |
| September 12, 2025 | 270.88 | 273 | 273 | 275.9 | 270 | 324,247 |