255.50
-8.5(-3.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 308 | 311.5 | 311.5 | 315 | 308 | 41,971 |
| September 30, 2025 | 312 | 313 | 313 | 318.5 | 307.5 | 127,794 |
| September 29, 2025 | 310 | 312 | 312 | 319 | 309.48 | 26,580 |
| September 26, 2025 | 309 | 312.5 | 312.5 | 319.5 | 309 | 40,863 |
| September 25, 2025 | 319.5 | 315.5 | 315.5 | 319.5 | 311 | 45,780 |
| September 24, 2025 | 309 | 310 | 310 | 310.5 | 305 | 59,186 |
| September 23, 2025 | 306.5 | 309 | 309 | 312 | 303 | 60,633 |
| September 22, 2025 | 319 | 307 | 307 | 319 | 301 | 42,912 |
| September 19, 2025 | 300 | 307 | 307 | 307 | 300 | 178,281 |
| September 18, 2025 | 306 | 304.5 | 304.5 | 317.99 | 300 | 56,808 |
| September 17, 2025 | 314 | 317.5 | 317.5 | 317.5 | 307 | 89,372 |
| September 16, 2025 | 321 | 311 | 311 | 321 | 311 | 33,312 |
| September 15, 2025 | 324 | 320.5 | 320.5 | 324 | 316.5 | 40,403 |
| September 12, 2025 | 311 | 318 | 318 | 321.5 | 311 | 63,025 |