275.00
-2(-0.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 253 | 260 | 260 | 260 | 253 | 9,500 |
| September 30, 2025 | 256.98 | 260 | 260 | 266 | 256.98 | 15,330 |
| September 29, 2025 | 258.34 | 259 | 259 | 266 | 258.34 | 17,497 |
| September 26, 2025 | 260 | 263 | 263 | 268 | 260 | 13,606 |
| September 25, 2025 | 261.98 | 265 | 265 | 276 | 261.98 | 12,210 |
| September 24, 2025 | 264 | 270 | 270 | 271.5 | 264 | 6,357 |
| September 23, 2025 | 277.6 | 270 | 270 | 280 | 270 | 8,166 |
| September 22, 2025 | 270 | 274 | 274 | 280 | 268 | 6,389 |
| September 19, 2025 | 272.66 | 277 | 277 | 280.22 | 271.4 | 14,966 |
| September 18, 2025 | 280.22 | 277 | 277 | 280.22 | 277 | 1,508 |
| September 17, 2025 | 284 | 276 | 276 | 284 | 271.1 | 14,431 |
| September 16, 2025 | 274 | 276 | 276 | 276 | 271.04 | 4,479 |
| September 15, 2025 | 284 | 275 | 275 | 284 | 270.66 | 281 |
| September 12, 2025 | 270.75 | 280.5 | 280.5 | 284 | 268 | 13,714 |