229.50
-0.5(-0.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 232 | 229.5 | 229.5 | 233 | 229.06 | 29,470 |
| December 23, 2025 | 228 | 230 | 230 | 231.5 | 228 | 95,038 |
| December 22, 2025 | 229 | 230.5 | 230.5 | 237.5 | 225 | 82,956 |
| December 19, 2025 | 230.5 | 230 | 230 | 231 | 225.5 | 45,815 |
| December 18, 2025 | 227 | 230.5 | 230.5 | 233.5 | 223.5 | 68,581 |
| December 17, 2025 | 232 | 227 | 227 | 241.36 | 220.5 | 226,852 |
| December 16, 2025 | 247 | 238 | 238 | 247 | 238 | 121,543 |
| December 15, 2025 | 250 | 247 | 247 | 260 | 243.1 | 103,728 |
| December 12, 2025 | 248 | 245.93 | 245.93 | 248.5 | 241.5 | 12,349 |
| December 11, 2025 | 240 | 242 | 242 | 244.5 | 238.95 | 93,223 |
| December 10, 2025 | 256 | 241 | 241 | 256 | 237.95 | 124,970 |
| December 09, 2025 | 254 | 244 | 244 | 254 | 243 | 77,010 |
| December 08, 2025 | 260 | 249 | 249 | 260 | 249 | 105,066 |
| December 05, 2025 | 273.5 | 255 | 255 | 273.5 | 255 | 39,744 |
| December 04, 2025 | 271.2 | 255.5 | 255.5 | 275.5 | 255.5 | 71,198 |
| December 03, 2025 | 266.5 | 264 | 264 | 266.5 | 260 | 28,559 |
| December 02, 2025 | 262 | 260 | 260 | 275.5 | 255.45 | 71,999 |
| December 01, 2025 | 262 | 264.5 | 264.5 | 271.5 | 258.43 | 155,420 |
| November 28, 2025 | 276 | 263 | 263 | 276 | 260.58 | 52,081 |
| November 27, 2025 | 260 | 265 | 265 | 267 | 258 | 29,234 |
| November 26, 2025 | 264 | 261 | 261 | 276 | 258.54 | 32,717 |
| November 25, 2025 | 256 | 263.5 | 263.5 | 275 | 253.63 | 17,141 |
| November 24, 2025 | 263 | 256 | 256 | 274.5 | 256 | 96,034 |
| November 21, 2025 | 273.5 | 263 | 263 | 273.5 | 261 | 108,869 |
| November 20, 2025 | 277 | 267 | 267 | 277 | 263 | 74,237 |
| November 19, 2025 | 264 | 264 | 264 | 267.5 | 258.5 | 252,892 |
| November 18, 2025 | 270 | 262 | 262 | 274 | 260 | 245,560 |
| November 17, 2025 | 287 | 279 | 279 | 287.5 | 272.5 | 233,308 |
| November 14, 2025 | 273 | 287.5 | 287.5 | 287.5 | 271 | 822,835 |
| November 13, 2025 | 273 | 272 | 272 | 277.5 | 268.5 | 36,870 |
| November 12, 2025 | 260 | 270 | 270 | 279 | 258.5 | 251,424 |
| November 11, 2025 | 251.5 | 257 | 257 | 257 | 250 | 95,111 |
| November 10, 2025 | 256 | 253.5 | 253.5 | 256 | 250 | 26,542 |
| November 07, 2025 | 253.5 | 250 | 250 | 253.5 | 246 | 65,218 |
| November 06, 2025 | 252 | 247.5 | 247.5 | 256 | 243 | 56,004 |
| November 05, 2025 | 257 | 244.5 | 244.5 | 257 | 242 | 165,879 |
| November 04, 2025 | 262.17 | 249 | 249 | 265.5 | 247 | 103,705 |
| November 03, 2025 | 262.14 | 256 | 256 | 265.5 | 256 | 190,702 |
| October 31, 2025 | 260.5 | 260 | 260 | 262.5 | 255 | 175,445 |
| October 30, 2025 | 260 | 257.5 | 257.5 | 265 | 256 | 230,824 |
| October 29, 2025 | 263 | 265 | 265 | 268 | 259 | 35,038 |
| October 28, 2025 | 266 | 263 | 263 | 268 | 257.5 | 302,378 |
| October 27, 2025 | 280 | 267 | 267 | 280 | 267 | 74,276 |
| October 24, 2025 | 280 | 271 | 271 | 280 | 266.5 | 33,198 |
| October 23, 2025 | 261 | 269.5 | 269.5 | 271.32 | 261 | 111,562 |
| October 22, 2025 | 278.5 | 266.5 | 266.5 | 278.5 | 263 | 481,565 |
| October 21, 2025 | 267.5 | 267.5 | 267.5 | 269 | 261 | 99,221 |
| October 20, 2025 | 272.5 | 268.5 | 268.5 | 274.5 | 263 | 105,412 |
| October 17, 2025 | 283 | 271 | 271 | 294.5 | 270 | 128,245 |
| October 16, 2025 | 281 | 285 | 285 | 287.47 | 273.5 | 195,508 |
| October 15, 2025 | 294 | 281 | 281 | 298 | 281 | 309,902 |
| October 14, 2025 | 316 | 305 | 305 | 317 | 300 | 143,677 |
| October 13, 2025 | 312 | 317 | 317 | 319.5 | 311.5 | 71,102 |
| October 10, 2025 | 311 | 310 | 310 | 312.5 | 306.71 | 77,245 |
| October 09, 2025 | 305.5 | 310 | 310 | 312.23 | 302.5 | 103,850 |
| October 08, 2025 | 318 | 303.5 | 303.5 | 318 | 303 | 108,075 |
| October 07, 2025 | 320 | 306 | 306 | 322 | 306 | 58,141 |
| October 06, 2025 | 312 | 319 | 319 | 325.5 | 312 | 134,217 |
| October 03, 2025 | 309 | 312 | 312 | 314 | 308 | 208,296 |
| October 02, 2025 | 313.5 | 307.5 | 307.5 | 313.5 | 306 | 45,196 |