255.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 311.74 | 307 | 307 | 314.5 | 301 | 386,986 |
| October 16, 2025 | 318 | 317 | 317 | 319.5 | 312.5 | 155,656 |
| October 15, 2025 | 325 | 316 | 316 | 328 | 315 | 370,808 |
| October 14, 2025 | 319.5 | 317.5 | 317.5 | 324 | 311 | 511,231 |
| October 13, 2025 | 317.5 | 320.5 | 320.5 | 323 | 316 | 201,797 |
| October 10, 2025 | 327.75 | 317 | 317 | 331 | 314 | 588,963 |
| October 09, 2025 | 321.5 | 323 | 323 | 328 | 316.5 | 283,344 |
| October 08, 2025 | 318 | 324 | 324 | 327 | 315.5 | 307,164 |
| October 07, 2025 | 343.5 | 325.5 | 325.5 | 343.5 | 306 | 591,148 |
| October 06, 2025 | 328 | 328 | 328 | 333 | 323 | 269,539 |
| October 03, 2025 | 345.5 | 330.5 | 330.5 | 345.5 | 317.71 | 528,528 |
| October 02, 2025 | 347 | 342.5 | 342.5 | 350 | 340 | 201,049 |
| October 01, 2025 | 344.5 | 344 | 344 | 345.13 | 337.4 | 279,826 |
| September 30, 2025 | 335 | 343.5 | 343.5 | 345 | 331 | 427,381 |
| September 29, 2025 | 332.5 | 334.5 | 334.5 | 337 | 328 | 243,508 |
| September 26, 2025 | 326.5 | 329.5 | 329.5 | 332.5 | 326 | 184,616 |
| September 25, 2025 | 329 | 325.5 | 325.5 | 332 | 322.5 | 192,398 |
| September 24, 2025 | 329 | 333.5 | 333.5 | 334.5 | 322 | 327,077 |
| September 23, 2025 | 322.5 | 328.5 | 328.5 | 334 | 317 | 303,664 |
| September 22, 2025 | 318.5 | 320 | 320 | 329.5 | 311.82 | 403,477 |
| September 19, 2025 | 304 | 317.5 | 317.5 | 317.5 | 295.45 | 2.57M |
| September 18, 2025 | 291.5 | 304 | 304 | 306.5 | 291.5 | 539,342 |
| September 17, 2025 | 299 | 300.5 | 300.5 | 301 | 293.5 | 437,778 |
| September 16, 2025 | 302 | 298 | 298 | 306 | 297 | 360,744 |
| September 15, 2025 | 303 | 302 | 302 | 308.5 | 299 | 260,464 |
| September 12, 2025 | 306 | 303.5 | 303.5 | 308 | 298.5 | 459,868 |