317.00
-3(-0.94%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 317.85 | 317 | 317 | 320.19 | 315 | 44,320 |
| December 03, 2025 | 311.59 | 320 | 320 | 320 | 309 | 91,248 |
| December 02, 2025 | 308 | 308.5 | 308.5 | 312 | 305 | 140,447 |
| December 01, 2025 | 300 | 304 | 304 | 307 | 295 | 103,811 |
| November 28, 2025 | 288 | 297 | 297 | 297.5 | 285 | 89,005 |
| November 27, 2025 | 287 | 284 | 284 | 288 | 282.99 | 65,943 |
| November 26, 2025 | 278.76 | 281 | 281 | 286 | 276 | 101,435 |
| November 25, 2025 | 277 | 274.5 | 274.5 | 278 | 272 | 52,275 |
| November 24, 2025 | 272.7 | 270 | 270 | 278.14 | 270 | 70,553 |
| November 21, 2025 | 283.24 | 274 | 274 | 283.24 | 271.31 | 148,107 |
| November 20, 2025 | 289.91 | 284 | 284 | 290 | 282.96 | 116,350 |
| November 19, 2025 | 283.86 | 283 | 283 | 287.39 | 281.84 | 206,669 |
| November 18, 2025 | 295 | 284 | 284 | 299 | 283.37 | 142,022 |
| November 17, 2025 | 297.3 | 295 | 295 | 300 | 294.59 | 171,018 |
| November 14, 2025 | 291 | 296 | 296 | 299 | 291 | 47,792 |
| November 13, 2025 | 295.55 | 296 | 296 | 301 | 287 | 96,742 |
| November 12, 2025 | 290 | 295 | 295 | 295 | 287 | 175,614 |
| November 11, 2025 | 285 | 285 | 285 | 295 | 279 | 84,625 |
| November 10, 2025 | 280 | 293 | 293 | 293 | 280 | 139,211 |
| November 07, 2025 | 284 | 282 | 282 | 290 | 277.5 | 39,161 |
| November 06, 2025 | 282 | 286 | 286 | 290 | 282 | 92,341 |
| November 05, 2025 | 287 | 284 | 284 | 290 | 284 | 108,463 |
| November 04, 2025 | 292 | 290 | 290 | 296.49 | 288.6 | 223,302 |
| November 03, 2025 | 292 | 295 | 295 | 295.91 | 285.08 | 197,871 |
| October 31, 2025 | 285 | 288 | 288 | 293 | 283.25 | 148,876 |
| October 30, 2025 | 283.74 | 283 | 283 | 289 | 281.93 | 82,633 |
| October 29, 2025 | 270 | 288 | 281.98 | 290 | 267.7 | 436,897 |
| October 28, 2025 | 264.47 | 268 | 262.4 | 269.6 | 262 | 163,260 |
| October 27, 2025 | 266 | 264 | 258.48 | 269 | 262 | 234,800 |
| October 24, 2025 | 272.95 | 266 | 260.44 | 273.75 | 261.44 | 334,168 |
| October 23, 2025 | 263.5 | 269 | 263.38 | 271.6 | 263.49 | 210,777 |
| October 22, 2025 | 276.5 | 262 | 256.52 | 278 | 258.01 | 386,067 |
| October 21, 2025 | 305 | 272 | 266.31 | 305 | 271 | 350,767 |
| October 20, 2025 | 305.74 | 304 | 297.65 | 310.14 | 303 | 241,972 |
| October 17, 2025 | 308.9 | 306 | 306 | 310.74 | 303 | 116,118 |
| October 16, 2025 | 307.94 | 309 | 309 | 310.34 | 305 | 120,704 |
| October 15, 2025 | 303.2 | 305 | 305 | 308.6 | 300 | 147,240 |
| October 14, 2025 | 302.31 | 303 | 303 | 306 | 301 | 49,192 |
| October 13, 2025 | 306.39 | 303 | 303 | 306.39 | 300 | 220,434 |
| October 10, 2025 | 315 | 302 | 302 | 316.19 | 302 | 265,618 |
| October 09, 2025 | 321.75 | 319 | 319 | 324.02 | 319 | 153,611 |
| October 08, 2025 | 319.83 | 321 | 321 | 327 | 319.21 | 474,266 |
| October 07, 2025 | 319.12 | 318 | 318 | 319.12 | 317.21 | 87,670 |
| October 06, 2025 | 306.62 | 318 | 318 | 319 | 306.62 | 132,815 |
| October 03, 2025 | 309 | 310 | 310 | 310 | 305 | 99,296 |
| October 02, 2025 | 307 | 307 | 307 | 309.42 | 305 | 95,970 |
| October 01, 2025 | 302.85 | 208.33 | 208.33 | 304 | 208.33 | 29.41M |
| September 30, 2025 | 305.2 | 303 | 303 | 309 | 302.41 | 125,181 |
| September 29, 2025 | 305 | 303 | 303 | 308 | 303 | 187,259 |
| September 26, 2025 | 305.96 | 302 | 302 | 307.23 | 301 | 127,117 |
| September 25, 2025 | 307 | 306 | 306 | 307.95 | 304 | 229,309 |
| September 24, 2025 | 297.68 | 306 | 306 | 306.78 | 297.12 | 173,492 |
| September 23, 2025 | 284.75 | 299 | 299 | 300 | 284.75 | 231,057 |
| September 22, 2025 | 277.97 | 288 | 288 | 288 | 275 | 256,135 |
| September 19, 2025 | 273.75 | 272 | 272 | 280 | 272 | 93,569 |
| September 18, 2025 | 273 | 274 | 274 | 274 | 271 | 193,880 |
| September 17, 2025 | 272 | 273 | 273 | 276 | 270.5 | 283,708 |
| September 16, 2025 | 271 | 272 | 272 | 273 | 270.25 | 135,036 |
| September 15, 2025 | 274 | 271 | 271 | 276.19 | 270.12 | 232,034 |
| September 12, 2025 | 276 | 274 | 274 | 280 | 272 | 222,995 |