282.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 282 | 282 | 282 | 284.5 | 282 | 5,790 |
| December 23, 2025 | 282 | 282 | 282 | 290 | 274 | 4,127 |
| December 22, 2025 | 282 | 282 | 282 | 290 | 270 | 7,915 |
| December 19, 2025 | 285 | 282 | 282 | 290 | 280 | 4,041 |
| December 18, 2025 | 295 | 285 | 285 | 295 | 280 | 11,141 |
| December 17, 2025 | 300 | 295 | 295 | 300 | 290 | 17,898 |
| December 16, 2025 | 300 | 300 | 300 | 310 | 290 | 20,988 |
| December 15, 2025 | 300 | 300 | 300 | 305.8 | 297.56 | 40,038 |
| December 12, 2025 | 300 | 300 | 300 | 307.5 | 297.11 | 19,215 |
| December 11, 2025 | 300 | 300 | 300 | 306.25 | 300 | 10,048 |
| December 10, 2025 | 300 | 300 | 300 | 301.25 | 298 | 6,068 |
| December 09, 2025 | 300 | 300 | 300 | 301.4 | 290 | 62,375 |
| December 08, 2025 | 300 | 304 | 304 | 310 | 290 | 70,872 |
| December 05, 2025 | 293 | 291 | 291 | 298 | 286.28 | 8,799 |
| December 04, 2025 | 293 | 293 | 293 | 300 | 286 | 40,051 |
| December 03, 2025 | 284 | 293 | 293 | 300 | 281 | 308,323 |
| December 02, 2025 | 284 | 284 | 284 | 287.5 | 280 | 219,120 |
| December 01, 2025 | 290 | 284 | 284 | 290 | 279.5 | 4,813 |
| November 28, 2025 | 284 | 284 | 284 | 284 | 278 | 15,017 |
| November 27, 2025 | 284 | 284 | 284 | 290 | 280 | 29,666 |
| November 26, 2025 | 284 | 282.9 | 282.9 | 284 | 278 | 36,447 |
| November 25, 2025 | 284 | 284 | 284 | 290 | 281.6 | 16,486 |
| November 24, 2025 | 283 | 284 | 284 | 287.9 | 278 | 21,490 |
| November 21, 2025 | 282 | 283 | 283 | 290 | 274 | 619,444 |
| November 20, 2025 | 282 | 282 | 282 | 285 | 280 | 32,443 |
| November 19, 2025 | 281 | 282 | 282 | 290 | 272 | 152,395 |
| November 18, 2025 | 275 | 275 | 275 | 279.75 | 270 | 16,619 |
| November 17, 2025 | 275 | 275 | 275 | 280 | 270 | 21,642 |
| November 14, 2025 | 278 | 275 | 275 | 278 | 270 | 188,983 |
| November 13, 2025 | 278 | 278 | 278 | 280.5 | 270.08 | 19,508 |
| November 12, 2025 | 275 | 278 | 278 | 285 | 270 | 70,821 |
| November 11, 2025 | 278 | 275 | 275 | 280 | 270 | 62,540 |
| November 10, 2025 | 275 | 278 | 278 | 281.84 | 270 | 21,506 |
| November 07, 2025 | 255 | 255 | 255 | 255 | 250.5 | 2,177 |
| November 06, 2025 | 265 | 255 | 255 | 270 | 252.5 | 28,429 |
| November 05, 2025 | 280 | 265 | 265 | 280 | 260 | 19,830 |
| November 04, 2025 | 285 | 280 | 280 | 290 | 270 | 15,293 |
| November 03, 2025 | 285 | 285 | 285 | 285 | 280 | 21,018 |
| October 31, 2025 | 285 | 285 | 285 | 285 | 274 | 2,009 |
| October 30, 2025 | 290 | 285 | 285 | 290 | 280 | 110,456 |
| October 29, 2025 | 290 | 290 | 290 | 300 | 278 | 73,006 |
| October 28, 2025 | 290 | 300 | 300 | 300 | 280 | 10,452 |
| October 27, 2025 | 290 | 290 | 290 | 290 | 290 | 94,148 |
| October 24, 2025 | 294 | 290 | 290 | 300 | 280 | 24,334 |
| October 23, 2025 | 294 | 294 | 294 | 296.3 | 291 | 34,006 |
| October 22, 2025 | 294 | 294 | 294 | 300 | 288 | 3,261 |
| October 21, 2025 | 294 | 292.2 | 292.2 | 297.45 | 290 | 3,642 |
| October 20, 2025 | 294 | 294 | 294 | 294 | 292.2 | 3,428 |
| October 17, 2025 | 295 | 294 | 294 | 300 | 288 | 17,816 |
| October 16, 2025 | 300 | 294 | 294 | 300 | 294 | 52,976 |
| October 15, 2025 | 296 | 300 | 300 | 306 | 294 | 21,150 |
| October 14, 2025 | 295 | 299 | 299 | 301.5 | 286 | 26,641 |
| October 13, 2025 | 295 | 290 | 290 | 301.5 | 290 | 22,463 |
| October 10, 2025 | 295 | 288 | 288 | 296.5 | 280 | 5,472 |
| October 09, 2025 | 295 | 295 | 295 | 295 | 291.94 | 295,490 |
| October 08, 2025 | 295 | 295 | 295 | 299 | 291.5 | 300,588 |
| October 07, 2025 | 295 | 295 | 295 | 298 | 286 | 305,149 |
| October 06, 2025 | 294 | 295 | 295 | 304 | 286 | 135,670 |
| October 03, 2025 | 294 | 294 | 294 | 294 | 290 | 42,758 |
| October 02, 2025 | 294 | 294 | 294 | 294 | 278 | 21,132 |