292.30
-1.2(-0.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 295.1 | 293.5 | 293.5 | 297.6 | 293 | 3.85M |
| January 12, 2026 | 295.9 | 295.2 | 295.2 | 296.7 | 292.8 | 5.73M |
| January 09, 2026 | 292.9 | 295.7 | 295.7 | 297.3 | 291.95 | 3.14M |
| January 08, 2026 | 295.2 | 296 | 296 | 296.7 | 293.8 | 3.02M |
| January 07, 2026 | 297.2 | 295.8 | 295.8 | 299.7 | 295 | 7.12M |
| January 06, 2026 | 297.3 | 297.3 | 297.3 | 299.6 | 292.3 | 4.49M |
| January 05, 2026 | 294 | 296.4 | 296.4 | 296.4 | 290.4 | 4.33M |
| January 02, 2026 | 287.1 | 291.4 | 291.4 | 291.8 | 286.49 | 8.24M |
| December 31, 2025 | 288.4 | 286.4 | 286.4 | 288.5 | 286.3 | 1.33M |
| December 30, 2025 | 286 | 287.9 | 287.9 | 288.4 | 285.1 | 2.41M |
| December 29, 2025 | 284.8 | 285.1 | 285.1 | 286.9 | 283.2 | 2.46M |
| December 24, 2025 | 284.4 | 283.9 | 283.9 | 285.8 | 283.5 | 801,344 |
| December 23, 2025 | 285 | 284.9 | 284.9 | 285.5 | 283.16 | 2.85M |
| December 22, 2025 | 282.9 | 283.4 | 283.4 | 284.2 | 282 | 2.46M |
| December 19, 2025 | 281.4 | 283.3 | 283.3 | 283.9 | 281 | 29.74M |
| December 18, 2025 | 277.1 | 280.7 | 280.7 | 283 | 277 | 5.04M |
| December 17, 2025 | 276.9 | 278.2 | 278.2 | 281.8 | 276 | 7.75M |
| December 16, 2025 | 277.4 | 278.1 | 278.1 | 278.6 | 275.5 | 5.29M |
| December 15, 2025 | 275.4 | 276.9 | 276.9 | 278.1 | 274.2 | 3.81M |
| December 12, 2025 | 275.2 | 273.7 | 273.7 | 277.04 | 273.3 | 2.29M |
| December 11, 2025 | 272 | 273.3 | 273.3 | 273.7 | 271.19 | 2.21M |
| December 10, 2025 | 274.3 | 272.2 | 272.2 | 275.7 | 272.2 | 3.11M |
| December 09, 2025 | 274.3 | 274.6 | 274.6 | 277.5 | 273.2 | 4.11M |
| December 08, 2025 | 273.5 | 272.6 | 272.6 | 275.2 | 270.8 | 4.38M |
| December 05, 2025 | 276.8 | 274.9 | 274.9 | 279.09 | 274.9 | 3.66M |
| December 04, 2025 | 271.7 | 275.7 | 275.7 | 275.7 | 271.2 | 1.73M |
| December 03, 2025 | 272.3 | 271.8 | 271.8 | 273.3 | 269.2 | 4.81M |
| December 02, 2025 | 271.9 | 272 | 272 | 274.2 | 271.4 | 5.7M |
| December 01, 2025 | 272.4 | 271.1 | 271.1 | 272.6 | 269.1 | 3.64M |
| November 28, 2025 | 273 | 272.4 | 272.4 | 273.9 | 271.3 | 3.16M |
| November 27, 2025 | 270 | 272.1 | 272.1 | 273 | 269.4 | 4.17M |
| November 26, 2025 | 265.8 | 269.3 | 269.3 | 270.4 | 263.2 | 8.62M |
| November 25, 2025 | 263.1 | 264.8 | 264.8 | 265.6 | 261.8 | 7.85M |
| November 24, 2025 | 263.7 | 262.7 | 262.7 | 265.8 | 262.05 | 8.07M |
| November 21, 2025 | 262.1 | 262.6 | 262.6 | 265.5 | 261.28 | 4.74M |
| November 20, 2025 | 265.1 | 264.8 | 264.8 | 266.7 | 263.5 | 3.05M |
| November 19, 2025 | 263.1 | 261.3 | 261.3 | 263.8 | 259.3 | 9.87M |
| November 18, 2025 | 262.8 | 263 | 263 | 263.3 | 260.2 | 8.51M |
| November 17, 2025 | 268.7 | 266 | 266 | 271 | 265.5 | 6.62M |
| November 14, 2025 | 270.4 | 268.4 | 268.4 | 270.8 | 264.5 | 5.68M |
| November 13, 2025 | 271.7 | 272.9 | 272.9 | 273.3 | 269.5 | 3.39M |
| November 12, 2025 | 272 | 271 | 271 | 272.2 | 269.6 | 4.99M |
| November 11, 2025 | 271.6 | 271.3 | 271.3 | 272.5 | 266.9 | 13.32M |
| November 10, 2025 | 272.3 | 269.6 | 269.6 | 272.8 | 266.3 | 9.59M |
| November 07, 2025 | 272 | 270 | 270 | 272.9 | 268.7 | 3.57M |
| November 06, 2025 | 272.2 | 271.4 | 271.4 | 272.2 | 267.6 | 10.26M |
| November 05, 2025 | 272.9 | 272.2 | 272.2 | 273.2 | 269.89 | 5.6M |
| November 04, 2025 | 267.6 | 270.4 | 270.4 | 272.1 | 265.4 | 10.23M |
| November 03, 2025 | 263.8 | 268.4 | 268.4 | 269.5 | 263.3 | 5.62M |
| October 31, 2025 | 263.5 | 263.3 | 263.3 | 265 | 262.4 | 6.86M |
| October 30, 2025 | 267.1 | 263.7 | 263.7 | 267.4 | 260.4 | 5.46M |
| October 29, 2025 | 266.6 | 266.8 | 266.8 | 267.4 | 264.7 | 9.59M |
| October 28, 2025 | 266.7 | 265.7 | 265.7 | 267.8 | 263.5 | 4.52M |
| October 27, 2025 | 264.8 | 266.2 | 266.2 | 267 | 264.2 | 3.77M |
| October 24, 2025 | 263 | 264.4 | 264.4 | 264.8 | 260.2 | 5.11M |
| October 23, 2025 | 261.5 | 262.3 | 262.3 | 263 | 259.8 | 3.46M |
| October 22, 2025 | 257.3 | 261.6 | 261.6 | 262.1 | 256.7 | 5.91M |
| October 21, 2025 | 255.2 | 255.3 | 255.3 | 256.3 | 254.2 | 2.57M |
| October 20, 2025 | 256.5 | 254.4 | 254.4 | 258.1 | 254.4 | 5.39M |
| October 17, 2025 | 255.6 | 255.2 | 255.2 | 255.7 | 251.7 | 6.38M |