237.00
-0.5(-0.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 236.5 | 237 | 237 | 239.5 | 236.5 | 711,226 |
| December 03, 2025 | 238.5 | 237.5 | 237.5 | 240.13 | 236.5 | 446,356 |
| December 02, 2025 | 238 | 240 | 240 | 242 | 236.5 | 1.3M |
| December 01, 2025 | 235 | 238 | 238 | 240 | 235 | 863,790 |
| November 28, 2025 | 239 | 237 | 237 | 239.5 | 234.5 | 902,348 |
| November 27, 2025 | 236.5 | 237.5 | 237.5 | 238.48 | 233 | 458,634 |
| November 26, 2025 | 232 | 236.27 | 236.27 | 237 | 231.88 | 274,944 |
| November 25, 2025 | 237 | 233.5 | 233.5 | 237 | 231.5 | 496,001 |
| November 24, 2025 | 230.5 | 234 | 234 | 236.5 | 230.5 | 433,048 |
| November 21, 2025 | 236.04 | 231 | 231 | 237 | 229 | 775,711 |
| November 20, 2025 | 239.5 | 236 | 236 | 240 | 234.5 | 312,924 |
| November 19, 2025 | 235.08 | 235 | 235 | 238.5 | 232.5 | 306,560 |
| November 18, 2025 | 237.5 | 233.5 | 233.5 | 239.5 | 231 | 788,241 |
| November 17, 2025 | 239 | 238.5 | 238.5 | 241.5 | 234.5 | 302,050 |
| November 14, 2025 | 244.5 | 236.5 | 236.5 | 244.5 | 233.5 | 1.2M |
| November 13, 2025 | 247 | 243 | 243 | 247 | 241 | 547,074 |
| November 12, 2025 | 244.5 | 243.5 | 243.5 | 247 | 242.5 | 700,055 |
| November 11, 2025 | 243.5 | 244 | 244 | 245 | 242.6 | 603,441 |
| November 10, 2025 | 241 | 240.5 | 240.5 | 245 | 239 | 604,919 |
| November 07, 2025 | 241.7 | 238 | 238 | 243 | 237.5 | 605,869 |
| November 06, 2025 | 246 | 242.5 | 242.5 | 246 | 241.5 | 443,634 |
| November 05, 2025 | 245 | 241.5 | 241.5 | 245 | 240.72 | 1.33M |
| November 04, 2025 | 245 | 243.5 | 243.5 | 246.5 | 242 | 646,691 |
| November 03, 2025 | 246.5 | 246 | 246 | 247.5 | 244 | 822,642 |
| October 31, 2025 | 246.13 | 244 | 244 | 247 | 243.21 | 1.13M |
| October 30, 2025 | 247.5 | 245.5 | 245.5 | 249 | 245 | 1.03M |
| October 29, 2025 | 252.5 | 253.5 | 247.25 | 255.5 | 249.5 | 1.45M |
| October 28, 2025 | 250.5 | 251 | 244.81 | 254.5 | 249.21 | 1.14M |
| October 27, 2025 | 249.5 | 250 | 243.84 | 252.5 | 248.51 | 1.88M |
| October 24, 2025 | 248 | 248.5 | 242.37 | 249.5 | 247.5 | 569,559 |
| October 23, 2025 | 245.11 | 246.5 | 240.42 | 247.5 | 245.11 | 1M |
| October 22, 2025 | 246.5 | 244.5 | 238.47 | 247 | 244.5 | 1.14M |
| October 21, 2025 | 247 | 245 | 238.96 | 248 | 244.5 | 921,732 |
| October 20, 2025 | 242.18 | 244.5 | 238.47 | 245.5 | 242 | 1.25M |
| October 17, 2025 | 243 | 241.5 | 241.5 | 244.5 | 238.98 | 1.61M |
| October 16, 2025 | 244 | 244 | 244 | 245 | 242.81 | 786,600 |
| October 15, 2025 | 243 | 243 | 243 | 244 | 239.5 | 425,072 |
| October 14, 2025 | 241.5 | 240 | 240 | 243 | 239 | 1.49M |
| October 13, 2025 | 244 | 243 | 243 | 244.5 | 240 | 738,920 |
| October 10, 2025 | 246 | 239.5 | 239.5 | 247.5 | 239.5 | 1.47M |
| October 09, 2025 | 247 | 246 | 246 | 248 | 245 | 801,025 |
| October 08, 2025 | 246.5 | 245.5 | 245.5 | 247 | 245 | 1.41M |
| October 07, 2025 | 247 | 245.5 | 245.5 | 247 | 245 | 562,978 |
| October 06, 2025 | 246 | 245 | 245 | 246 | 244.03 | 699,078 |
| October 03, 2025 | 244.5 | 244.5 | 244.5 | 245.5 | 244.5 | 648,961 |
| October 02, 2025 | 241.33 | 244 | 244 | 244.55 | 241.33 | 789,121 |
| October 01, 2025 | 243 | 241 | 241 | 243 | 240.5 | 827,987 |
| September 30, 2025 | 242 | 242 | 242 | 243 | 240 | 833,857 |
| September 29, 2025 | 240.63 | 242 | 242 | 244 | 239.17 | 563,703 |
| September 26, 2025 | 240.26 | 240 | 240 | 242.5 | 238 | 234,789 |
| September 25, 2025 | 242.95 | 241 | 241 | 243.5 | 239.5 | 495,285 |
| September 24, 2025 | 242.68 | 242 | 242 | 244 | 241 | 289,278 |
| September 23, 2025 | 243.5 | 242 | 242 | 244 | 241 | 781,373 |
| September 22, 2025 | 242.02 | 242.5 | 242.5 | 243.5 | 239.5 | 567,897 |
| September 19, 2025 | 241 | 241.5 | 241.5 | 243.5 | 239.5 | 815,162 |
| September 18, 2025 | 242 | 242 | 242 | 243 | 239.5 | 599,720 |
| September 17, 2025 | 241 | 241 | 241 | 243 | 240 | 375,147 |
| September 16, 2025 | 242 | 241.5 | 241.5 | 242.5 | 240 | 532,499 |
| September 15, 2025 | 242 | 241 | 241 | 242 | 240 | 557,510 |
| September 12, 2025 | 241 | 241.5 | 241.5 | 243 | 240.5 | 909,891 |