272.00
-4(-1.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 271.32 | 272 | 272 | 275.59 | 270 | 30,393 |
| December 23, 2025 | 270.64 | 276 | 276 | 276 | 270 | 20,300 |
| December 22, 2025 | 270 | 276 | 276 | 276 | 270 | 22,130 |
| December 19, 2025 | 270.49 | 272 | 272 | 274.96 | 268 | 29,672 |
| December 18, 2025 | 270 | 272 | 272 | 278 | 268 | 158,633 |
| December 17, 2025 | 275 | 276 | 276 | 279.34 | 274 | 67,846 |
| December 16, 2025 | 275.56 | 276 | 276 | 280 | 274 | 37,747 |
| December 15, 2025 | 270 | 274 | 274 | 280 | 270 | 60,525 |
| December 12, 2025 | 268 | 270 | 270 | 282 | 268 | 68,519 |
| December 11, 2025 | 272 | 268 | 268 | 280 | 268 | 22,757 |
| December 10, 2025 | 268 | 272 | 272 | 280 | 268 | 145,936 |
| December 09, 2025 | 270 | 273 | 273 | 274.84 | 268 | 8,666 |
| December 08, 2025 | 270 | 277 | 277 | 286 | 268 | 4,609 |
| December 05, 2025 | 277.5 | 274 | 274 | 277.5 | 270.88 | 8,500 |
| December 04, 2025 | 278 | 275 | 275 | 278 | 270 | 7,093 |
| December 03, 2025 | 275.08 | 277 | 277 | 280.09 | 275.08 | 11,343 |
| December 02, 2025 | 273.36 | 271 | 271 | 276 | 271 | 438 |
| December 01, 2025 | 274.59 | 271 | 271 | 274.59 | 268.34 | 5,482 |
| November 28, 2025 | 271 | 271 | 271 | 271 | 271 | 0 |
| November 27, 2025 | 268.34 | 271 | 271 | 271 | 268.34 | 2,000 |
| November 26, 2025 | 266.96 | 270 | 270 | 270 | 266.96 | 601 |
| November 25, 2025 | 278 | 270 | 270 | 278 | 262 | 236 |
| November 24, 2025 | 266.08 | 270 | 270 | 274.17 | 262 | 5,778 |
| November 21, 2025 | 264 | 271 | 271 | 271 | 264 | 1,502 |
| November 20, 2025 | 266.34 | 274.48 | 274.48 | 274.48 | 260 | 8,524 |
| November 19, 2025 | 266 | 273 | 273 | 273 | 266 | 11,730 |
| November 18, 2025 | 267.4 | 270 | 270 | 270 | 267.4 | 15,460 |
| November 17, 2025 | 275.2 | 272 | 272 | 275.2 | 272 | 106 |
| November 14, 2025 | 269.54 | 267 | 267 | 271.99 | 265.38 | 15,020 |
| November 13, 2025 | 276.24 | 264 | 264 | 276.24 | 264 | 4,496 |
| November 12, 2025 | 264 | 274 | 274 | 276 | 263.56 | 23,229 |
| November 11, 2025 | 270 | 272 | 272 | 272 | 260 | 10,072 |
| November 10, 2025 | 276 | 269 | 269 | 276 | 260 | 20,415 |
| November 07, 2025 | 268 | 269 | 269 | 276 | 262 | 5,064 |
| November 06, 2025 | 276 | 268 | 268 | 277.29 | 264.96 | 8,888 |
| November 05, 2025 | 268 | 268 | 268 | 268 | 268 | 0 |
| November 04, 2025 | 263.1 | 262 | 262 | 269.9 | 260 | 2,130 |
| November 03, 2025 | 256 | 267 | 267 | 270 | 256 | 26,074 |
| October 31, 2025 | 264 | 260 | 260 | 270 | 258.8 | 10,030 |
| October 30, 2025 | 260 | 259 | 259 | 262 | 257.86 | 6,454 |
| October 29, 2025 | 260 | 260 | 260 | 262.95 | 254.35 | 26,384 |
| October 28, 2025 | 254 | 257 | 257 | 260 | 254 | 7,036 |
| October 27, 2025 | 260 | 257 | 257 | 260 | 253.1 | 3,081 |
| October 24, 2025 | 253.1 | 257 | 257 | 258.5 | 253.1 | 9,377 |
| October 23, 2025 | 254.09 | 256 | 256 | 259.02 | 254.09 | 9,950 |
| October 22, 2025 | 250 | 256 | 256 | 259.33 | 250 | 3,632 |
| October 21, 2025 | 260 | 255 | 255 | 260 | 250 | 9,796 |
| October 20, 2025 | 252.61 | 255 | 255 | 255 | 252.61 | 3,120 |
| October 17, 2025 | 254.18 | 258 | 258 | 263 | 254.18 | 9,549 |
| October 16, 2025 | 263 | 260 | 260 | 263 | 252.4 | 9,860 |
| October 15, 2025 | 262 | 258 | 258 | 263.3 | 258 | 12,050 |
| October 14, 2025 | 258 | 266 | 266 | 266 | 258 | 17,172 |
| October 13, 2025 | 269.84 | 266 | 266 | 269.84 | 260.4 | 21,782 |
| October 10, 2025 | 270 | 264 | 264 | 270 | 264 | 328 |
| October 09, 2025 | 274 | 260 | 260 | 280 | 260 | 24,124 |
| October 08, 2025 | 266.16 | 266 | 266 | 270 | 266 | 13,676 |
| October 07, 2025 | 258 | 271 | 271 | 278 | 258 | 19,589 |
| October 06, 2025 | 268 | 266 | 266 | 274 | 266 | 12,633 |
| October 03, 2025 | 260.16 | 260 | 260 | 267.82 | 260 | 6,800 |
| October 02, 2025 | 267.86 | 258 | 258 | 268 | 254 | 11,449 |