253.00
+6.5(+2.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 252 | 253 | 253 | 257.5 | 242.5 | 770,264 |
| January 13, 2026 | 246.5 | 246.5 | 246.5 | 250 | 240.5 | 308,989 |
| January 12, 2026 | 243 | 245 | 245 | 249 | 242 | 202,444 |
| January 09, 2026 | 240 | 243 | 243 | 244.5 | 239 | 344,411 |
| January 08, 2026 | 230.5 | 237 | 237 | 239.5 | 223 | 568,826 |
| January 07, 2026 | 254 | 231.5 | 231.5 | 254 | 231.5 | 1.11M |
| January 06, 2026 | 258 | 246.5 | 246.5 | 262.5 | 245.5 | 1.53M |
| January 05, 2026 | 274 | 267 | 267 | 274 | 258.5 | 274,766 |
| January 02, 2026 | 266.5 | 264.5 | 264.5 | 266.5 | 261 | 159,459 |
| December 31, 2025 | 272.5 | 265.5 | 265.5 | 272.5 | 261 | 47,895 |
| December 30, 2025 | 268.5 | 265 | 265 | 270 | 264 | 138,134 |
| December 29, 2025 | 265.25 | 268.5 | 268.5 | 270 | 260.5 | 117,908 |
| December 24, 2025 | 267 | 267.5 | 267.5 | 271.5 | 265 | 46,254 |
| December 23, 2025 | 267 | 267 | 267 | 270.5 | 265.5 | 105,009 |
| December 22, 2025 | 272.5 | 268 | 268 | 272.5 | 261 | 170,911 |
| December 19, 2025 | 267.5 | 263.5 | 263.5 | 270 | 262 | 226,495 |
| December 18, 2025 | 265 | 266.5 | 266.5 | 268 | 256 | 265,262 |
| December 17, 2025 | 257.02 | 260 | 260 | 262 | 252.5 | 393,666 |
| December 16, 2025 | 251.28 | 257.5 | 257.5 | 259 | 251.28 | 350,319 |
| December 15, 2025 | 255.5 | 255.5 | 255.5 | 260 | 251 | 173,343 |
| December 12, 2025 | 250 | 253.5 | 253.5 | 255.5 | 250 | 70,786 |
| December 11, 2025 | 248.01 | 250.5 | 250.5 | 256 | 247 | 230,681 |
| December 10, 2025 | 248.5 | 248 | 248 | 251.5 | 246 | 202,027 |
| December 09, 2025 | 258.5 | 250 | 250 | 258.5 | 248 | 233,868 |
| December 08, 2025 | 267 | 248 | 248 | 267 | 248 | 354,075 |
| December 05, 2025 | 256 | 256 | 256 | 258.5 | 253 | 168,329 |
| December 04, 2025 | 251.5 | 255 | 255 | 258 | 251.5 | 370,306 |
| December 03, 2025 | 253 | 255 | 255 | 261.5 | 253 | 283,248 |
| December 02, 2025 | 256 | 260.5 | 260.5 | 265 | 251 | 469,487 |
| December 01, 2025 | 263.5 | 256.5 | 256.5 | 271.5 | 253.5 | 481,604 |
| November 28, 2025 | 272.5 | 263 | 263 | 272.5 | 257 | 273,032 |
| November 27, 2025 | 257 | 260.5 | 260.5 | 270 | 252.5 | 1.1M |
| November 26, 2025 | 267.25 | 261.5 | 261.5 | 270 | 256 | 1.26M |
| November 25, 2025 | 272 | 263 | 263 | 272 | 259 | 341,888 |
| November 24, 2025 | 283 | 269.5 | 269.5 | 283 | 267.5 | 331,887 |
| November 21, 2025 | 283.5 | 278.5 | 278.5 | 283.5 | 274 | 1.08M |
| November 20, 2025 | 297 | 287.5 | 287.5 | 315 | 285 | 1.07M |
| November 19, 2025 | 282 | 283 | 283 | 287.5 | 279 | 320,298 |
| November 18, 2025 | 285 | 282 | 282 | 286.36 | 278 | 310,032 |
| November 17, 2025 | 300 | 286 | 286 | 300 | 285.63 | 381,191 |
| November 14, 2025 | 297.5 | 296 | 296 | 298.5 | 286.5 | 233,464 |
| November 13, 2025 | 302.59 | 295 | 295 | 310 | 295 | 237,258 |
| November 12, 2025 | 305.5 | 296.5 | 296.5 | 305.5 | 295.92 | 188,694 |
| November 11, 2025 | 310 | 296.5 | 296.5 | 310 | 295 | 190,075 |
| November 10, 2025 | 305 | 300 | 300 | 310 | 299.5 | 182,548 |
| November 07, 2025 | 315 | 302 | 302 | 315 | 295 | 177,822 |
| November 06, 2025 | 301 | 304 | 304 | 306.5 | 298.5 | 209,703 |
| November 05, 2025 | 300.5 | 299 | 299 | 306.5 | 294.5 | 239,848 |
| November 04, 2025 | 314.5 | 298.5 | 298.5 | 314.5 | 295 | 247,780 |
| November 03, 2025 | 308 | 304 | 304 | 313.46 | 304 | 191,643 |
| October 31, 2025 | 318 | 310.5 | 310.5 | 318 | 305.5 | 173,773 |
| October 30, 2025 | 318 | 314.5 | 314.5 | 318 | 306.34 | 534,858 |
| October 29, 2025 | 312 | 311.5 | 311.5 | 316 | 310 | 146,775 |
| October 28, 2025 | 314.5 | 311 | 311 | 318 | 309.5 | 128,619 |
| October 27, 2025 | 320 | 314 | 314 | 320 | 305 | 235,273 |
| October 24, 2025 | 313 | 310.5 | 310.5 | 313.5 | 304.5 | 239,583 |
| October 23, 2025 | 320 | 311.5 | 311.5 | 320 | 306.5 | 148,409 |
| October 22, 2025 | 306.5 | 313 | 313 | 316.5 | 306 | 195,981 |
| October 21, 2025 | 320 | 308.5 | 308.5 | 320 | 303 | 179,453 |
| October 20, 2025 | 303.72 | 309.5 | 309.5 | 312.5 | 300.5 | 154,372 |