203.00
-1(-0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 204 | 203 | 203 | 205 | 201.54 | 1.92M |
| December 03, 2025 | 202 | 204 | 204 | 204.5 | 199 | 1.79M |
| December 02, 2025 | 202.5 | 200.5 | 200.5 | 203.06 | 200 | 741,796 |
| December 01, 2025 | 206 | 202 | 202 | 206 | 202 | 695,995 |
| November 28, 2025 | 208 | 204.5 | 204.5 | 208 | 204.5 | 465,480 |
| November 27, 2025 | 204.5 | 207.5 | 207.5 | 208 | 202 | 526,819 |
| November 26, 2025 | 203.15 | 204 | 204 | 205 | 202 | 257,772 |
| November 25, 2025 | 202.5 | 205 | 205 | 205 | 201 | 182,806 |
| November 24, 2025 | 202.5 | 202.5 | 202.5 | 205 | 200.5 | 182,405 |
| November 21, 2025 | 207 | 203.5 | 203.5 | 207 | 201.32 | 374,119 |
| November 20, 2025 | 207 | 206 | 206 | 209.5 | 205 | 786,552 |
| November 19, 2025 | 202 | 208 | 208 | 210 | 195 | 2.32M |
| November 18, 2025 | 205 | 204 | 204 | 208 | 201 | 577,169 |
| November 17, 2025 | 210 | 208 | 208 | 211.08 | 206 | 928,968 |
| November 14, 2025 | 205 | 207.5 | 207.5 | 208.55 | 202.38 | 413,027 |
| November 13, 2025 | 206 | 206 | 206 | 207.5 | 205 | 2.97M |
| November 12, 2025 | 202 | 206.5 | 206.5 | 209 | 201.5 | 940,727 |
| November 11, 2025 | 202 | 202 | 202 | 202 | 200 | 5.06M |
| November 10, 2025 | 202 | 200 | 200 | 203.5 | 198.8 | 944,595 |
| November 07, 2025 | 201 | 201.5 | 201.5 | 203.5 | 200.85 | 2.46M |
| November 06, 2025 | 203 | 201 | 201 | 206.5 | 201 | 284,913 |
| November 05, 2025 | 209.5 | 204.5 | 204.5 | 209.5 | 199.2 | 411,579 |
| November 04, 2025 | 204 | 201 | 201 | 206 | 201 | 1.62M |
| November 03, 2025 | 209 | 204.5 | 204.5 | 209 | 204 | 345,472 |
| October 31, 2025 | 204 | 204.5 | 204.5 | 207.5 | 204 | 324,621 |
| October 30, 2025 | 210 | 205 | 205 | 210 | 205 | 328,425 |
| October 29, 2025 | 204.5 | 207.5 | 207.5 | 210.51 | 204.5 | 2.02M |
| October 28, 2025 | 210 | 207.5 | 207.5 | 210 | 204.19 | 339,360 |
| October 27, 2025 | 205.5 | 205 | 205 | 206.5 | 204 | 686,912 |
| October 24, 2025 | 207 | 205 | 205 | 208 | 205 | 375,686 |
| October 23, 2025 | 210 | 207 | 207 | 210 | 207 | 412,424 |
| October 22, 2025 | 210 | 208.5 | 208.5 | 212 | 198 | 1.11M |
| October 21, 2025 | 207.5 | 213.5 | 213.5 | 214 | 207.5 | 689,916 |
| October 20, 2025 | 211 | 211 | 211 | 211 | 206.5 | 500,510 |
| October 17, 2025 | 212.5 | 207 | 207 | 213 | 204 | 976,550 |
| October 16, 2025 | 213 | 213.5 | 213.5 | 215 | 212 | 526,982 |
| October 15, 2025 | 216 | 214.5 | 214.5 | 216 | 214 | 6.61M |
| October 14, 2025 | 215 | 216 | 216 | 216.5 | 215 | 571,102 |
| October 13, 2025 | 212.5 | 215 | 215 | 216.5 | 212.5 | 574,332 |
| October 10, 2025 | 215.5 | 214.5 | 214.5 | 216 | 214.45 | 942,022 |
| October 09, 2025 | 215 | 214 | 214 | 215.5 | 213.5 | 541,114 |
| October 08, 2025 | 215.5 | 215 | 215 | 216 | 214.21 | 1.77M |
| October 07, 2025 | 215 | 215 | 215 | 217 | 215 | 283,190 |
| October 06, 2025 | 216 | 215.5 | 215.5 | 216 | 213.5 | 574,562 |
| October 03, 2025 | 216 | 216.5 | 216.5 | 219 | 215.21 | 462,705 |
| October 02, 2025 | 212.5 | 215.5 | 215.5 | 217.5 | 212.5 | 2.3M |
| October 01, 2025 | 215 | 215 | 215 | 216.5 | 214.5 | 1.91M |
| September 30, 2025 | 215 | 215 | 215 | 216.5 | 213.73 | 768,982 |
| September 29, 2025 | 215.5 | 215.5 | 215.5 | 217.5 | 215.21 | 619,845 |
| September 26, 2025 | 216 | 216 | 216 | 220 | 216 | 235,663 |
| September 25, 2025 | 217 | 218 | 218 | 220 | 212.5 | 446,328 |
| September 24, 2025 | 199.8 | 215 | 215 | 218.5 | 198.18 | 1.31M |
| September 23, 2025 | 195.84 | 199 | 199 | 202.5 | 195.84 | 387,483 |
| September 22, 2025 | 199.82 | 199.8 | 199.8 | 202 | 198.2 | 176,556 |
| September 19, 2025 | 201.97 | 199.8 | 199.8 | 203.5 | 197.2 | 650,850 |
| September 18, 2025 | 198 | 201 | 201 | 202 | 198 | 76,865 |
| September 17, 2025 | 203 | 200 | 200 | 203 | 200 | 222,480 |
| September 16, 2025 | 200 | 201.5 | 201.5 | 201.5 | 195.4 | 629,479 |
| September 15, 2025 | 198.6 | 198.2 | 198.2 | 201 | 198 | 342,398 |
| September 12, 2025 | 200.5 | 198.4 | 198.4 | 202 | 198.4 | 327,450 |