264.00
-8(-2.94%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 265.5 | 264 | 264 | 274.5 | 260.82 | 578,029 |
| December 03, 2025 | 285 | 272 | 272 | 285 | 269 | 239,984 |
| December 02, 2025 | 288.5 | 282.5 | 282.5 | 288.5 | 279.5 | 658,102 |
| December 01, 2025 | 289.5 | 283 | 283 | 293.5 | 277.82 | 925,344 |
| November 28, 2025 | 262 | 288.5 | 288.5 | 301.27 | 258 | 1.01M |
| November 27, 2025 | 253 | 256 | 256 | 261 | 251.5 | 373,287 |
| November 26, 2025 | 255.5 | 255 | 255 | 257 | 247 | 177,953 |
| November 25, 2025 | 248.5 | 250 | 250 | 252 | 241 | 161,888 |
| November 24, 2025 | 252 | 243.5 | 243.5 | 252 | 241 | 307,580 |
| November 21, 2025 | 244.32 | 246 | 246 | 247.5 | 238.5 | 237,901 |
| November 20, 2025 | 245 | 243.5 | 243.5 | 245 | 240.5 | 115,955 |
| November 19, 2025 | 244 | 241 | 241 | 245 | 239.5 | 838,644 |
| November 18, 2025 | 243 | 242.5 | 242.5 | 244 | 235 | 201,251 |
| November 17, 2025 | 237 | 242 | 242 | 243 | 237 | 223,318 |
| November 14, 2025 | 238.5 | 240.5 | 240.5 | 243 | 237.5 | 163,006 |
| November 13, 2025 | 240.5 | 243.5 | 243.5 | 245 | 239 | 172,059 |
| November 12, 2025 | 246 | 241 | 241 | 246 | 238.5 | 208,661 |
| November 11, 2025 | 239.5 | 240.5 | 240.5 | 241 | 236.5 | 209,468 |
| November 10, 2025 | 232 | 238 | 238 | 240 | 232 | 117,909 |
| November 07, 2025 | 243.5 | 236.5 | 236.5 | 245.5 | 234.5 | 860,727 |
| November 06, 2025 | 241.5 | 241.5 | 241.5 | 246 | 239 | 149,750 |
| November 05, 2025 | 241.62 | 245.5 | 245.5 | 247.5 | 237 | 164,947 |
| November 04, 2025 | 238 | 241 | 241 | 242 | 236.5 | 352,747 |
| November 03, 2025 | 246 | 243.5 | 243.5 | 246 | 239.82 | 191,472 |
| October 31, 2025 | 247.5 | 243.5 | 243.5 | 247.5 | 241 | 508,031 |
| October 30, 2025 | 244.5 | 244.5 | 244.5 | 250.5 | 243 | 382,514 |
| October 29, 2025 | 253 | 250 | 250 | 255 | 250 | 181,230 |
| October 28, 2025 | 253.5 | 253.5 | 253.5 | 254.5 | 249.5 | 159,950 |
| October 27, 2025 | 261 | 254.5 | 254.5 | 261 | 252 | 260,885 |
| October 24, 2025 | 254.5 | 257 | 257 | 257 | 249.5 | 188,706 |
| October 23, 2025 | 246.5 | 255 | 255 | 255 | 246.5 | 281,074 |
| October 22, 2025 | 249.5 | 252.5 | 252.5 | 254.5 | 242.84 | 314,737 |
| October 21, 2025 | 251 | 244 | 244 | 251 | 241 | 276,059 |
| October 20, 2025 | 243.5 | 245.5 | 245.5 | 248.5 | 243.5 | 291,397 |
| October 17, 2025 | 242 | 247 | 247 | 247 | 240 | 347,767 |
| October 16, 2025 | 250 | 244 | 244 | 250 | 241.5 | 147,602 |
| October 15, 2025 | 244.5 | 246.5 | 246.5 | 253 | 244.5 | 129,568 |
| October 14, 2025 | 246 | 250.5 | 250.5 | 250.5 | 246 | 189,711 |
| October 13, 2025 | 245 | 249 | 249 | 250.5 | 241.5 | 260,350 |
| October 10, 2025 | 255.5 | 245 | 245 | 255.5 | 245 | 259,361 |
| October 09, 2025 | 246.5 | 251.5 | 251.5 | 251.5 | 241.5 | 447,431 |
| October 08, 2025 | 239 | 243 | 243 | 244.5 | 237 | 327,325 |
| October 07, 2025 | 245 | 238 | 238 | 245 | 238 | 411,615 |
| October 06, 2025 | 251 | 244 | 244 | 251 | 242.5 | 377,855 |
| October 03, 2025 | 245 | 245.5 | 245.5 | 250.5 | 244.5 | 381,468 |
| October 02, 2025 | 240.5 | 247 | 247 | 247 | 240.5 | 217,603 |
| October 01, 2025 | 247 | 243 | 243 | 249.5 | 241 | 513,001 |
| September 30, 2025 | 254.5 | 247 | 247 | 254.5 | 247 | 570,591 |
| September 29, 2025 | 253 | 250 | 250 | 253 | 247.93 | 337,689 |
| September 26, 2025 | 243.03 | 249 | 249 | 249.21 | 242.47 | 396,184 |
| September 25, 2025 | 256 | 241 | 241 | 257.5 | 237.5 | 846,144 |
| September 24, 2025 | 271.5 | 263.5 | 263.5 | 271.5 | 261 | 137,511 |
| September 23, 2025 | 268 | 265.5 | 265.5 | 271 | 263.5 | 169,551 |
| September 22, 2025 | 268 | 264.5 | 264.5 | 268 | 259.5 | 158,196 |
| September 19, 2025 | 262.5 | 262.5 | 262.5 | 269 | 260 | 1.45M |
| September 18, 2025 | 275.5 | 266 | 266 | 275.5 | 265 | 193,620 |
| September 17, 2025 | 273 | 269.5 | 269.5 | 273.5 | 268 | 302,360 |
| September 16, 2025 | 268.5 | 271.5 | 271.5 | 272.5 | 267 | 210,881 |
| September 15, 2025 | 261.5 | 268.5 | 268.5 | 269 | 261 | 887,935 |
| September 12, 2025 | 263 | 261.5 | 261.5 | 263.5 | 257.5 | 142,700 |