223.50
-2.5(-1.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 215.5 | 223.5 | 223.5 | 227 | 215.5 | 139,416 |
| December 23, 2025 | 225.5 | 226 | 226 | 226 | 222.5 | 531,856 |
| December 22, 2025 | 222 | 224.5 | 224.5 | 224.5 | 220 | 6.52M |
| December 19, 2025 | 225.5 | 223.5 | 223.5 | 225.5 | 221 | 1.45M |
| December 18, 2025 | 213.5 | 225 | 225 | 225 | 213.5 | 1.51M |
| December 17, 2025 | 220.5 | 222 | 222 | 225 | 218.5 | 1.9M |
| December 16, 2025 | 220.5 | 220.5 | 220.5 | 221.5 | 217 | 1.79M |
| December 15, 2025 | 216 | 221.5 | 221.5 | 221.5 | 213 | 1.22M |
| December 12, 2025 | 215 | 214.5 | 214.5 | 219.5 | 214 | 1.52M |
| December 11, 2025 | 216 | 213.5 | 213.5 | 218 | 211 | 2.5M |
| December 10, 2025 | 226.5 | 216.5 | 216.5 | 226.5 | 216.5 | 1.78M |
| December 09, 2025 | 226.5 | 219.5 | 219.5 | 226.5 | 215.62 | 3.72M |
| December 08, 2025 | 219 | 217.5 | 217.5 | 219.18 | 216 | 1.18M |
| December 05, 2025 | 220 | 218.5 | 218.5 | 224 | 217.5 | 2.45M |
| December 04, 2025 | 225.5 | 220 | 220 | 225.5 | 216 | 1.83M |
| December 03, 2025 | 226 | 215.5 | 215.5 | 226 | 214 | 2.81M |
| December 02, 2025 | 220 | 218 | 218 | 222 | 215 | 1.26M |
| December 01, 2025 | 224.5 | 220.5 | 220.5 | 225 | 217 | 2M |
| November 28, 2025 | 224 | 224.5 | 224.5 | 226 | 222.05 | 703,479 |
| November 27, 2025 | 220 | 222 | 222 | 223 | 217 | 680,008 |
| November 26, 2025 | 213 | 217.5 | 217.5 | 217.5 | 211 | 1.03M |
| November 25, 2025 | 212.5 | 213 | 213 | 213 | 205.5 | 845,475 |
| November 24, 2025 | 204.5 | 209 | 209 | 209 | 203.5 | 1.49M |
| November 21, 2025 | 200 | 203 | 203 | 204 | 199.4 | 1.22M |
| November 20, 2025 | 212.5 | 205.5 | 205.5 | 212.5 | 204 | 1.05M |
| November 19, 2025 | 206 | 204.5 | 204.5 | 207.05 | 203 | 1.13M |
| November 18, 2025 | 202.5 | 206 | 206 | 208.06 | 202.5 | 1M |
| November 17, 2025 | 210.5 | 209.5 | 209.5 | 213.5 | 207.42 | 891,852 |
| November 14, 2025 | 203 | 211.5 | 211.5 | 212 | 203 | 2.02M |
| November 13, 2025 | 212 | 210 | 210 | 216 | 209 | 1.57M |
| November 12, 2025 | 221.5 | 213.5 | 213.5 | 223.34 | 212.5 | 1.1M |
| November 11, 2025 | 217.5 | 215.5 | 215.5 | 218.5 | 215 | 773,215 |
| November 10, 2025 | 217 | 216 | 216 | 219.5 | 212.5 | 879,155 |
| November 07, 2025 | 217.5 | 208.5 | 208.5 | 217.5 | 208.5 | 1.65M |
| November 06, 2025 | 213 | 210 | 210 | 214 | 209 | 1.05M |
| November 05, 2025 | 214.5 | 213.5 | 213.5 | 215 | 210 | 702,292 |
| November 04, 2025 | 214 | 213 | 213 | 216 | 210.5 | 797,832 |
| November 03, 2025 | 217.5 | 215.5 | 215.5 | 218 | 212 | 1.09M |
| October 31, 2025 | 218.5 | 216.5 | 216.5 | 221 | 215.5 | 1.11M |
| October 30, 2025 | 221 | 219 | 219 | 225.18 | 218.5 | 2.07M |
| October 29, 2025 | 234 | 227 | 221.8 | 234 | 225.5 | 1.27M |
| October 28, 2025 | 228.5 | 229 | 223.75 | 230 | 225.5 | 866,099 |
| October 27, 2025 | 230 | 228.5 | 228.5 | 231 | 226.5 | 925,407 |
| October 24, 2025 | 229.5 | 227 | 227 | 229.5 | 221.5 | 2.3M |
| October 23, 2025 | 222 | 225 | 225 | 226 | 221.5 | 986,144 |
| October 22, 2025 | 218.5 | 222.5 | 222.5 | 225 | 218.5 | 2.35M |
| October 21, 2025 | 222 | 219 | 219 | 222.5 | 217 | 1.16M |
| October 20, 2025 | 220.5 | 222 | 222 | 223 | 219.5 | 1.15M |
| October 17, 2025 | 222 | 219.5 | 219.5 | 225 | 217 | 2.13M |
| October 16, 2025 | 234 | 225 | 225 | 234 | 223 | 1.35M |
| October 15, 2025 | 234.5 | 226.5 | 226.5 | 234.5 | 226.5 | 1.09M |
| October 14, 2025 | 227 | 231.5 | 231.5 | 232.68 | 224.86 | 884,673 |
| October 13, 2025 | 227.5 | 230 | 230 | 230.5 | 226 | 1.05M |
| October 10, 2025 | 230 | 227 | 227 | 230 | 224.5 | 1.31M |
| October 09, 2025 | 227.5 | 227.5 | 227.5 | 231 | 225.82 | 990,512 |
| October 08, 2025 | 234 | 228.5 | 228.5 | 234 | 224 | 1.78M |
| October 07, 2025 | 234.5 | 226.5 | 226.5 | 234.5 | 226 | 2.8M |
| October 06, 2025 | 225.5 | 229 | 229 | 230 | 225.5 | 825,034 |
| October 03, 2025 | 230.5 | 229 | 229 | 235.5 | 226 | 1.62M |
| October 02, 2025 | 228 | 229.5 | 229.5 | 231.28 | 224.5 | 5.29M |