302.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 303.18 | 302 | 302 | 304.5 | 299 | 433,542 |
| January 14, 2026 | 303 | 302 | 302 | 303 | 297.5 | 206,280 |
| January 13, 2026 | 301.58 | 302 | 302 | 302.9 | 299.5 | 230,722 |
| January 12, 2026 | 303.5 | 301.5 | 301.5 | 304.5 | 297.5 | 480,352 |
| January 09, 2026 | 304 | 304 | 304 | 304.5 | 299 | 255,529 |
| January 08, 2026 | 301 | 303.5 | 303.5 | 303.5 | 295 | 521,207 |
| January 07, 2026 | 298.5 | 297 | 297 | 299.5 | 294 | 340,786 |
| January 06, 2026 | 296.37 | 297.5 | 297.5 | 300.5 | 294.5 | 354,827 |
| January 05, 2026 | 301 | 299 | 299 | 301.5 | 294.95 | 172,224 |
| January 02, 2026 | 300 | 299 | 299 | 301.5 | 296.5 | 285,885 |
| December 31, 2025 | 301.5 | 301 | 301 | 302 | 292.5 | 165,246 |
| December 30, 2025 | 300 | 299 | 299 | 301.15 | 298 | 420,192 |
| December 29, 2025 | 299 | 299 | 299 | 299 | 295.5 | 332,840 |
| December 24, 2025 | 299 | 296 | 296 | 299 | 295 | 105,017 |
| December 23, 2025 | 297.5 | 298 | 298 | 299 | 295.22 | 346,776 |
| December 22, 2025 | 298 | 298 | 298 | 298 | 294 | 346,666 |
| December 19, 2025 | 295 | 295.5 | 295.5 | 296.5 | 292.5 | 1.02M |
| December 18, 2025 | 294.5 | 295.5 | 295.5 | 295.5 | 289.5 | 452,450 |
| December 17, 2025 | 288 | 291.5 | 291.5 | 293.5 | 285 | 690,188 |
| December 16, 2025 | 278 | 286.5 | 286.5 | 287 | 278 | 389,795 |
| December 15, 2025 | 285.82 | 284.5 | 284.5 | 287.5 | 281 | 249,058 |
| December 12, 2025 | 282 | 282 | 282 | 284.5 | 280.5 | 290,761 |
| December 11, 2025 | 278.5 | 281 | 281 | 283 | 278.5 | 245,481 |
| December 10, 2025 | 288 | 280 | 280 | 288 | 279 | 282,619 |
| December 09, 2025 | 284.98 | 282 | 282 | 287.5 | 278.5 | 328,753 |
| December 08, 2025 | 285.9 | 282 | 282 | 288.5 | 281 | 214,788 |
| December 05, 2025 | 279.5 | 283.5 | 283.5 | 285.5 | 279.5 | 250,171 |
| 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 |