315.05
+1.25(+0.40%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 315.4 | 315.05 | 315.05 | 315.4 | 315.01 | 4 |
| December 03, 2025 | 316.2 | 313.8 | 313.8 | 316.3 | 313.8 | 3 |
| December 02, 2025 | 315.95 | 315.45 | 315.45 | 315.95 | 314.9 | 3 |
| December 01, 2025 | 316.1 | 314.8 | 314.8 | 316.1 | 313.98 | 4 |
| November 28, 2025 | 315.3 | 314.45 | 314.45 | 315.3 | 314.45 | 6 |
| November 27, 2025 | 313.85 | 313.43 | 313.43 | 313.85 | 313.25 | 8 |
| November 26, 2025 | 312.15 | 313.5 | 313.5 | 313.5 | 312.15 | 0 |
| November 25, 2025 | 308.5 | 310.25 | 310.25 | 310.25 | 308.45 | 321 |
| November 24, 2025 | 310.15 | 308.85 | 308.85 | 310.15 | 308.85 | 11 |
| November 21, 2025 | 305.95 | 307.65 | 307.65 | 308.75 | 305.95 | 11 |
| November 20, 2025 | 311.85 | 309.33 | 309.33 | 311.85 | 309.33 | 17 |
| November 19, 2025 | 307.75 | 309 | 309 | 309 | 307.75 | 17 |
| November 18, 2025 | 310.45 | 308.38 | 308.38 | 310.45 | 308.38 | 0 |
| November 17, 2025 | 315.85 | 313.85 | 313.85 | 315.85 | 313.6 | 2 |
| November 14, 2025 | 314.61 | 316 | 316 | 316 | 314.61 | 41 |
| November 13, 2025 | 322.4 | 318.88 | 318.88 | 322.4 | 318.88 | 11 |
| November 12, 2025 | 319.7 | 321.08 | 321.08 | 321.08 | 319.5 | 0 |
| November 11, 2025 | 315.6 | 318.02 | 318.02 | 318.02 | 315.4 | 700 |
| November 10, 2025 | 312.7 | 313.13 | 313.13 | 313.15 | 311.55 | 28 |
| November 07, 2025 | 311.3 | 308.9 | 308.9 | 311.4 | 308.4 | 0 |
| November 06, 2025 | 312.95 | 310.88 | 310.88 | 312.95 | 310.88 | 25 |
| November 05, 2025 | 311.05 | 313.15 | 313.15 | 313.15 | 311.05 | 0 |
| November 04, 2025 | 310.3 | 312.2 | 312.2 | 312.2 | 310.3 | 2 |
| November 03, 2025 | 313.15 | 311.63 | 311.63 | 313.25 | 311.63 | 11 |
| October 31, 2025 | 313.05 | 312 | 312 | 313.05 | 312 | 3 |
| October 30, 2025 | 316.5 | 314.05 | 314.05 | 316.5 | 314.05 | 7 |
| October 29, 2025 | 314.95 | 315.15 | 315.15 | 315.24 | 314.95 | 103 |
| October 28, 2025 | 313.9 | 314.05 | 314.05 | 314.05 | 313.85 | 5 |
| October 27, 2025 | 310.1 | 312.5 | 312.5 | 312.5 | 310.1 | 707 |
| October 24, 2025 | 310.9 | 312.2 | 312.2 | 312.2 | 310.65 | 11 |
| October 23, 2025 | 310.05 | 310.93 | 310.93 | 310.93 | 310.05 | 14 |
| October 22, 2025 | 309.85 | 308.8 | 308.8 | 309.85 | 308.8 | 196 |
| October 21, 2025 | 309.2 | 308.68 | 308.68 | 309.2 | 308.25 | 23 |
| October 20, 2025 | 307.55 | 308.75 | 308.75 | 308.75 | 307.55 | 82 |
| October 17, 2025 | 303.9 | 305.65 | 305.65 | 305.65 | 303.9 | 8 |
| October 16, 2025 | 307.3 | 308.52 | 308.52 | 308.52 | 307 | 4,532 |
| October 15, 2025 | 307.8 | 306.63 | 306.63 | 307.8 | 306.63 | 346 |
| October 14, 2025 | 304.5 | 305.15 | 305.15 | 305.15 | 304.15 | 87 |
| October 13, 2025 | 306.65 | 305.4 | 305.4 | 306.65 | 305.4 | 4 |
| October 10, 2025 | 307.75 | 304.48 | 304.48 | 308.9 | 304.48 | 0 |
| October 09, 2025 | 308.65 | 308.13 | 308.13 | 309.15 | 308.13 | 187 |
| October 08, 2025 | 305.75 | 308.7 | 308.7 | 308.7 | 305.75 | 110 |
| October 07, 2025 | 307 | 307.05 | 307.05 | 307.6 | 307 | 21 |
| October 06, 2025 | 309.6 | 308.1 | 308.1 | 309.6 | 308.1 | 2 |
| October 03, 2025 | 308.75 | 308.65 | 308.65 | 308.75 | 308.05 | 0 |
| October 02, 2025 | 308.45 | 307.55 | 307.55 | 308.45 | 306.65 | 0 |
| October 01, 2025 | 304.61 | 305.08 | 305.08 | 305.08 | 304.61 | 22 |
| September 30, 2025 | 300.85 | 301.85 | 301.85 | 301.85 | 300.15 | 22 |
| September 29, 2025 | 301.65 | 301.3 | 301.3 | 301.65 | 300.6 | 22 |
| September 26, 2025 | 299.85 | 299.95 | 299.95 | 299.95 | 299.85 | 22 |
| September 25, 2025 | 299.4 | 298.38 | 298.38 | 299.4 | 298.25 | 0 |
| September 24, 2025 | 300.5 | 299.9 | 299.9 | 300.5 | 299.65 | 0 |
| September 23, 2025 | 300.45 | 300.52 | 300.52 | 301.35 | 300.45 | 0 |
| September 22, 2025 | 300 | 299.35 | 299.35 | 300 | 299.15 | 0 |
| September 19, 2025 | 299.4 | 299.77 | 299.77 | 300.75 | 299.4 | 0 |
| September 18, 2025 | 298.9 | 299.25 | 299.25 | 299.25 | 297.95 | 13 |
| September 17, 2025 | 295.95 | 295.95 | 295.95 | 297.7 | 295.95 | 400 |
| September 16, 2025 | 298.95 | 296.15 | 296.15 | 298.95 | 296.15 | 0 |
| September 15, 2025 | 298.65 | 298.67 | 298.67 | 298.67 | 298.1 | 0 |
| September 12, 2025 | 297.3 | 297.3 | 297.3 | 299.95 | 296.55 | 411 |