263.00
-2(-0.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 267.29 | 263 | 263 | 267.29 | 258 | 68,273 |
| December 03, 2025 | 250 | 265 | 265 | 269.11 | 250 | 229,337 |
| December 02, 2025 | 251.36 | 247 | 247 | 251.36 | 244.3 | 80,124 |
| December 01, 2025 | 248 | 246 | 246 | 250.02 | 246 | 84,626 |
| November 28, 2025 | 246 | 251 | 251 | 254 | 246 | 11,619 |
| November 27, 2025 | 248.08 | 252 | 252 | 252.7 | 248 | 112,369 |
| November 26, 2025 | 248.08 | 251 | 251 | 254 | 248 | 381,772 |
| November 25, 2025 | 250 | 248.07 | 248.07 | 254 | 248.07 | 75,001 |
| November 24, 2025 | 249.1 | 253 | 253 | 254 | 248 | 196,967 |
| November 21, 2025 | 249 | 251 | 251 | 254 | 249 | 222,400 |
| November 20, 2025 | 249.38 | 250 | 250 | 252.04 | 248 | 110,611 |
| November 19, 2025 | 250.8 | 249 | 249 | 251.58 | 249 | 34,270 |
| November 18, 2025 | 254.4 | 248 | 248 | 254.4 | 246.04 | 11,436 |
| November 17, 2025 | 246.1 | 251 | 251 | 254 | 246.1 | 12,000 |
| November 14, 2025 | 249.1 | 252 | 252 | 252 | 249.1 | 21,665 |
| November 13, 2025 | 248 | 252 | 252 | 252 | 248 | 162,320 |
| November 12, 2025 | 248 | 252 | 252 | 256 | 246.06 | 502,074 |
| November 11, 2025 | 248 | 247 | 247 | 248 | 246 | 234,574 |
| November 10, 2025 | 250 | 247 | 247 | 250 | 247 | 90,953 |
| November 07, 2025 | 250 | 249 | 249 | 250 | 246 | 72,273 |
| November 06, 2025 | 250 | 249 | 249 | 250 | 246.13 | 30,335 |
| November 05, 2025 | 250 | 250 | 250 | 252.26 | 246.04 | 45,158 |
| November 04, 2025 | 253.84 | 246 | 246 | 253.84 | 246 | 39,055 |
| November 03, 2025 | 256 | 253 | 253 | 262 | 250 | 116,481 |
| October 31, 2025 | 254 | 252 | 252 | 255 | 251 | 42,710 |
| October 30, 2025 | 253.51 | 251 | 251 | 253.51 | 248 | 101,939 |
| October 29, 2025 | 251.62 | 252 | 252 | 255 | 251.62 | 99,899 |
| October 28, 2025 | 251.04 | 250 | 250 | 254 | 250 | 91,610 |
| October 27, 2025 | 253 | 253 | 253 | 254 | 250.8 | 347,150 |
| October 24, 2025 | 254 | 250 | 250 | 254 | 248 | 183,902 |
| October 23, 2025 | 250.36 | 253 | 253 | 253 | 250 | 70,322 |
| October 22, 2025 | 251.39 | 250 | 250 | 251.51 | 249.76 | 13,421 |
| October 21, 2025 | 250.4 | 248 | 248 | 254 | 244 | 66,952 |
| October 20, 2025 | 254 | 252 | 252 | 254 | 250.4 | 50,962 |
| October 17, 2025 | 251.26 | 250 | 250 | 258.5 | 246 | 63,243 |
| October 16, 2025 | 252.32 | 246 | 246 | 256 | 246 | 200,944 |
| October 15, 2025 | 256.76 | 258 | 258 | 258 | 252.25 | 96,559 |
| October 14, 2025 | 254.8 | 256 | 256 | 256.6 | 250 | 93,760 |
| October 13, 2025 | 252.3 | 260 | 260 | 260 | 252.3 | 18,946 |
| October 10, 2025 | 254.7 | 256 | 256 | 259.36 | 254.7 | 26,435 |
| October 09, 2025 | 256 | 258 | 258 | 258 | 250.84 | 86,546 |
| October 08, 2025 | 256.3 | 260 | 260 | 260.8 | 254 | 25,281 |
| October 07, 2025 | 265.27 | 261 | 261 | 265.27 | 260 | 92,695 |
| October 06, 2025 | 257 | 262 | 262 | 268 | 254 | 287,591 |
| October 03, 2025 | 256.7 | 256 | 256 | 256.7 | 252.01 | 191,934 |
| October 02, 2025 | 256 | 254 | 254 | 256 | 250 | 12,485 |
| October 01, 2025 | 254.37 | 256 | 256 | 256.88 | 254 | 10,776 |
| September 30, 2025 | 252.1 | 256 | 256 | 257 | 252.1 | 46,634 |
| September 29, 2025 | 252.01 | 260 | 260 | 260 | 252.01 | 39,859 |
| September 26, 2025 | 255.96 | 256 | 256 | 256 | 254.33 | 240,708 |
| September 25, 2025 | 254.5 | 255 | 255 | 260 | 248 | 77,034 |
| September 24, 2025 | 260.8 | 259 | 259 | 260.8 | 252 | 66,777 |
| September 23, 2025 | 266.6 | 260 | 260 | 266.61 | 260 | 33,483 |
| September 22, 2025 | 269.04 | 268 | 268 | 273.2 | 266 | 98,940 |
| September 19, 2025 | 271.12 | 270 | 270 | 271.13 | 268 | 5,708 |
| September 18, 2025 | 268 | 269 | 269 | 271.13 | 268 | 41,402 |
| September 17, 2025 | 270 | 269 | 269 | 272.1 | 269 | 18,983 |
| September 16, 2025 | 270 | 272 | 272 | 272 | 270 | 52,828 |
| September 15, 2025 | 270 | 271 | 271 | 271.28 | 270 | 35,188 |
| September 12, 2025 | 268 | 270 | 270 | 270.18 | 268 | 66,300 |