225.00
-7.4(-3.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 231 | 225 | 225 | 231.82 | 223.35 | 539,146 |
| December 23, 2025 | 232.6 | 232.4 | 232.4 | 240.8 | 223.2 | 1.49M |
| December 22, 2025 | 225.4 | 232 | 232 | 232 | 219.76 | 2.34M |
| December 19, 2025 | 221.6 | 221.4 | 221.4 | 227.2 | 215.6 | 3.05M |
| December 18, 2025 | 219 | 221.6 | 221.6 | 224.09 | 211.61 | 2.71M |
| December 17, 2025 | 237.2 | 220 | 220 | 240 | 209 | 4.46M |
| December 16, 2025 | 261.4 | 234.2 | 234.2 | 263.52 | 230 | 3.85M |
| December 15, 2025 | 272.4 | 266.2 | 266.2 | 281.4 | 258.45 | 2.79M |
| December 12, 2025 | 283.4 | 272.4 | 272.4 | 297.62 | 271.2 | 3.45M |
| December 11, 2025 | 314.8 | 275.8 | 275.8 | 319.8 | 260.65 | 6.89M |
| December 10, 2025 | 318 | 308.6 | 308.6 | 326.2 | 303 | 1.89M |
| December 09, 2025 | 330 | 318.2 | 318.2 | 332.8 | 311.8 | 2.01M |
| December 08, 2025 | 346.2 | 331 | 331 | 350.99 | 326.9 | 1.26M |
| December 05, 2025 | 340 | 342.6 | 342.6 | 367 | 338.4 | 1.65M |
| December 04, 2025 | 352.6 | 336.8 | 336.8 | 362.4 | 330 | 1.28M |
| December 03, 2025 | 349.4 | 351 | 351 | 360.8 | 345.2 | 999,947 |
| December 02, 2025 | 353 | 348 | 348 | 360 | 336 | 1.82M |
| December 01, 2025 | 364.6 | 355 | 355 | 371.84 | 350 | 1.64M |
| November 28, 2025 | 352 | 370.8 | 370.8 | 394.8 | 352 | 3.79M |
| November 27, 2025 | 340 | 350.2 | 350.2 | 356.84 | 338.8 | 1.68M |
| November 26, 2025 | 324.6 | 337.6 | 337.6 | 341 | 312.4 | 2.1M |
| November 25, 2025 | 327.8 | 310 | 310 | 338.4 | 309.92 | 2.74M |
| November 24, 2025 | 317 | 325 | 325 | 334.8 | 312 | 2.5M |
| November 21, 2025 | 360 | 312.2 | 312.2 | 368.74 | 307.53 | 5.48M |
| November 20, 2025 | 381.6 | 368 | 368 | 399.8 | 360.8 | 1.81M |
| November 19, 2025 | 349.8 | 363.6 | 363.6 | 372.6 | 346 | 1.89M |
| November 18, 2025 | 359 | 345 | 345 | 371.13 | 342.6 | 2.27M |
| November 17, 2025 | 355.6 | 373.2 | 373.2 | 379.6 | 350.6 | 1.54M |
| November 14, 2025 | 360 | 354.8 | 354.8 | 360 | 321.8 | 5.83M |
| November 13, 2025 | 384.4 | 371 | 371 | 407.42 | 371 | 3.93M |
| November 12, 2025 | 402 | 384.4 | 384.4 | 410.8 | 384.4 | 1.36M |
| November 11, 2025 | 414 | 395.6 | 395.6 | 430.8 | 382 | 4.43M |
| November 10, 2025 | 364.8 | 411.6 | 411.6 | 418.8 | 362.8 | 5.97M |
| November 07, 2025 | 374.4 | 354.8 | 354.8 | 400.46 | 341.8 | 6.18M |
| November 06, 2025 | 382.4 | 377 | 377 | 409.6 | 375.2 | 5.94M |
| November 05, 2025 | 322.6 | 371.8 | 371.8 | 390.25 | 312.8 | 11.45M |
| November 04, 2025 | 305 | 312.8 | 312.8 | 335.57 | 292.2 | 4.04M |
| November 03, 2025 | 275.6 | 298 | 298 | 303.6 | 275.6 | 3.33M |
| October 31, 2025 | 291.2 | 268.2 | 268.2 | 296.2 | 268.2 | 2.7M |
| October 30, 2025 | 301 | 290.4 | 290.4 | 310 | 281.2 | 2.91M |
| October 29, 2025 | 266.2 | 301 | 301 | 311 | 262.6 | 9.6M |
| October 28, 2025 | 252.4 | 263.6 | 263.6 | 269.4 | 252.4 | 1.8M |
| October 27, 2025 | 250 | 251 | 251 | 263.4 | 243.6 | 1.16M |
| October 24, 2025 | 239.8 | 247.6 | 247.6 | 248 | 234.15 | 1.4M |
| October 23, 2025 | 238.8 | 237.6 | 237.6 | 239.6 | 226.5 | 1.12M |
| October 22, 2025 | 232.6 | 225.6 | 225.6 | 241.6 | 224.6 | 1.78M |
| October 21, 2025 | 232.8 | 231.8 | 231.8 | 234.99 | 221.6 | 965,401 |
| October 20, 2025 | 228.6 | 225 | 225 | 238.91 | 220.2 | 1.87M |
| October 17, 2025 | 240.4 | 228.6 | 228.6 | 250 | 227.2 | 2.83M |
| October 16, 2025 | 260 | 251.2 | 251.2 | 268.24 | 234.4 | 4.56M |
| October 15, 2025 | 219.2 | 256.6 | 256.6 | 258.8 | 217.88 | 7.98M |
| October 14, 2025 | 211.2 | 214.2 | 214.2 | 215 | 206.8 | 897,252 |
| October 13, 2025 | 199.2 | 211 | 211 | 216.6 | 193.3 | 2.13M |
| October 10, 2025 | 199 | 198.3 | 198.3 | 214.46 | 193 | 1.76M |
| October 09, 2025 | 199 | 203.6 | 203.6 | 203.8 | 192.1 | 1.78M |
| October 08, 2025 | 207.4 | 199 | 199 | 215.8 | 199 | 2.13M |
| October 07, 2025 | 204.8 | 211.4 | 211.4 | 216.4 | 194.2 | 3.58M |
| October 06, 2025 | 192.2 | 205.2 | 205.2 | 217 | 191.1 | 3.98M |
| October 03, 2025 | 170 | 190 | 190 | 192 | 167.6 | 4.38M |
| October 02, 2025 | 157.5 | 165.1 | 165.1 | 169.8 | 151.3 | 2.91M |