208.00
+1.5(+0.73%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 205 | 208 | 208 | 210 | 203.1 | 847,638 |
| December 03, 2025 | 201 | 206.5 | 206.5 | 206.5 | 201 | 565,403 |
| December 02, 2025 | 203 | 201 | 201 | 205.5 | 201 | 406,712 |
| December 01, 2025 | 202 | 203 | 203 | 205.5 | 200 | 624,207 |
| November 28, 2025 | 199.2 | 202.5 | 202.5 | 204 | 198 | 610,721 |
| November 27, 2025 | 196.8 | 198.4 | 198.4 | 198.8 | 193.8 | 295,324 |
| November 26, 2025 | 191.2 | 194 | 194 | 195.6 | 191.2 | 354,917 |
| November 25, 2025 | 191.2 | 193.2 | 193.2 | 194.4 | 183.6 | 1.19M |
| November 24, 2025 | 193.2 | 195.2 | 195.2 | 196.8 | 193.2 | 596,063 |
| November 21, 2025 | 190 | 193.4 | 193.4 | 194.2 | 190 | 472,081 |
| November 20, 2025 | 196 | 194.2 | 194.2 | 197.2 | 193.4 | 475,280 |
| November 19, 2025 | 193.8 | 194.2 | 194.2 | 195.9 | 192.2 | 5.73M |
| November 18, 2025 | 192.2 | 193.4 | 193.4 | 199 | 190.64 | 494,351 |
| November 17, 2025 | 195.2 | 195.8 | 195.8 | 200.5 | 195 | 417,694 |
| November 14, 2025 | 207.5 | 199 | 199 | 207.5 | 195.4 | 785,067 |
| November 13, 2025 | 202 | 202 | 202 | 205.5 | 202 | 423,771 |
| November 12, 2025 | 203 | 204.5 | 204.5 | 207 | 203 | 475,751 |
| November 11, 2025 | 200 | 205.5 | 205.5 | 206 | 200 | 496,714 |
| November 10, 2025 | 204 | 202 | 202 | 204.5 | 201 | 662,433 |
| November 07, 2025 | 204.5 | 200.5 | 200.5 | 204.5 | 199.2 | 2.32M |
| November 06, 2025 | 203.5 | 202.5 | 202.5 | 207 | 201 | 735,903 |
| November 05, 2025 | 200 | 204 | 204 | 205.5 | 199 | 491,518 |
| November 04, 2025 | 203.5 | 201.5 | 201.5 | 205 | 198 | 1.2M |
| November 03, 2025 | 203 | 204.5 | 204.5 | 206 | 201.5 | 782,462 |
| October 31, 2025 | 210.5 | 204 | 204 | 211 | 203.5 | 1.43M |
| October 30, 2025 | 212.5 | 210 | 210 | 212.5 | 205 | 1.09M |
| October 29, 2025 | 210.5 | 208.5 | 208.5 | 211 | 207.5 | 657,351 |
| October 28, 2025 | 206.5 | 209 | 209 | 210.5 | 206.5 | 617,083 |
| October 27, 2025 | 207 | 209 | 209 | 213 | 207 | 527,189 |
| October 24, 2025 | 208.5 | 208 | 208 | 209.5 | 204.5 | 918,538 |
| October 23, 2025 | 207 | 204 | 204 | 209 | 200.25 | 1.06M |
| October 22, 2025 | 201 | 207 | 201.6 | 209 | 199 | 1.31M |
| October 21, 2025 | 202.5 | 198.4 | 198.4 | 202.5 | 196.4 | 428,413 |
| October 20, 2025 | 201.5 | 197.8 | 197.8 | 201.5 | 195.6 | 380,964 |
| October 17, 2025 | 194 | 198.8 | 198.8 | 199 | 191 | 438,852 |
| October 16, 2025 | 197.8 | 196.2 | 196.2 | 200 | 192.6 | 733,879 |
| October 15, 2025 | 204 | 198.4 | 198.4 | 209.18 | 198.4 | 469,153 |
| October 14, 2025 | 190 | 204 | 204 | 206.65 | 188.4 | 1.11M |
| October 13, 2025 | 215 | 218.5 | 218.5 | 220 | 215 | 253,395 |
| October 10, 2025 | 221 | 217.5 | 217.5 | 226 | 216.5 | 249,367 |
| October 09, 2025 | 223.34 | 222 | 222 | 226.5 | 222 | 383,869 |
| October 08, 2025 | 221 | 223 | 223 | 223.5 | 218.5 | 312,867 |
| October 07, 2025 | 222.5 | 221 | 221 | 226.5 | 220.5 | 323,653 |
| October 06, 2025 | 236 | 226.5 | 226.5 | 236 | 226 | 607,654 |
| October 03, 2025 | 221 | 230.5 | 230.5 | 233 | 221 | 541,814 |
| October 02, 2025 | 227 | 224.5 | 224.5 | 227 | 221.72 | 385,026 |
| October 01, 2025 | 225.5 | 223 | 223 | 225.5 | 219.5 | 290,134 |
| September 30, 2025 | 217 | 220 | 220 | 223 | 216 | 467,466 |
| September 29, 2025 | 214 | 217.5 | 217.5 | 219 | 213.5 | 313,148 |
| September 26, 2025 | 220 | 216.5 | 216.5 | 220 | 213.5 | 412,203 |
| September 25, 2025 | 215.5 | 216.5 | 216.5 | 219.5 | 214.5 | 334,968 |
| September 24, 2025 | 225 | 220 | 220 | 225 | 218.5 | 467,279 |
| September 23, 2025 | 214.5 | 220.5 | 220.5 | 224.5 | 214.5 | 576,681 |
| September 22, 2025 | 220 | 219.5 | 219.5 | 223 | 219.12 | 377,278 |
| September 19, 2025 | 225 | 221.5 | 221.5 | 225 | 216.5 | 1.69M |
| September 18, 2025 | 217 | 219 | 219 | 221.5 | 214.5 | 418,624 |
| September 17, 2025 | 210 | 214 | 214 | 217 | 210 | 517,413 |
| September 16, 2025 | 220.5 | 212.5 | 212.5 | 220.5 | 212.5 | 571,311 |
| September 15, 2025 | 211 | 216 | 216 | 219.7 | 211 | 462,863 |
| September 12, 2025 | 218.5 | 215 | 215 | 219 | 213.5 | 554,055 |