211.50
-2(-0.94%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 211 | 211.5 | 211.5 | 214 | 210 | 603,976 |
| December 03, 2025 | 219.5 | 213.5 | 213.5 | 219.5 | 210 | 570,899 |
| December 02, 2025 | 213 | 211.5 | 211.5 | 213.5 | 209 | 399,817 |
| December 01, 2025 | 212.5 | 213 | 213 | 213.3 | 209.5 | 1.34M |
| November 28, 2025 | 210 | 211.5 | 211.5 | 212.5 | 209 | 759,141 |
| November 27, 2025 | 205 | 210 | 210 | 210 | 204.5 | 811,502 |
| November 26, 2025 | 208.5 | 206 | 206 | 208.5 | 203 | 437,901 |
| November 25, 2025 | 198.8 | 204.5 | 204.5 | 205.5 | 198.8 | 777,537 |
| November 24, 2025 | 204.5 | 200.5 | 200.5 | 204.5 | 196.6 | 1.9M |
| November 21, 2025 | 201 | 204 | 204 | 204 | 200 | 392,575 |
| November 20, 2025 | 209.5 | 202 | 202 | 209.5 | 201 | 498,759 |
| November 19, 2025 | 201.5 | 205.5 | 205.5 | 206 | 201.5 | 692,128 |
| November 18, 2025 | 201.5 | 204 | 204 | 205.5 | 200 | 1.53M |
| November 17, 2025 | 205 | 205 | 205 | 208.5 | 204 | 940,461 |
| November 14, 2025 | 207 | 208 | 208 | 208.33 | 205 | 706,194 |
| November 13, 2025 | 203 | 208.5 | 208.5 | 211.5 | 203 | 434,747 |
| November 12, 2025 | 209.5 | 207.5 | 207.5 | 211 | 207.5 | 945,674 |
| November 11, 2025 | 207.5 | 209.5 | 209.5 | 213 | 206 | 880,129 |
| November 10, 2025 | 203 | 207 | 207 | 209.25 | 203 | 1.1M |
| November 07, 2025 | 207.5 | 203.5 | 203.5 | 209.78 | 203.5 | 383,734 |
| November 06, 2025 | 203.5 | 206 | 206 | 213.5 | 203.5 | 3.42M |
| November 05, 2025 | 209 | 211 | 211 | 213.5 | 207 | 2.74M |
| November 04, 2025 | 199.6 | 209 | 209 | 210 | 199.6 | 991,040 |
| November 03, 2025 | 219.5 | 208.5 | 208.5 | 219.5 | 207.5 | 1.09M |
| October 31, 2025 | 216 | 214.5 | 214.5 | 220 | 213.5 | 759,471 |
| October 30, 2025 | 227.5 | 216 | 216 | 227.5 | 214.5 | 3M |
| October 29, 2025 | 217 | 218 | 218 | 219.95 | 216.5 | 882,554 |
| October 28, 2025 | 217.5 | 217.5 | 217.5 | 221.5 | 215.5 | 697,964 |
| October 27, 2025 | 220.5 | 220.5 | 220.5 | 225 | 219 | 2.02M |
| October 24, 2025 | 229 | 222 | 222 | 229 | 219 | 1.66M |
| October 23, 2025 | 220.5 | 219.5 | 219.5 | 225 | 218 | 816,992 |
| October 22, 2025 | 216.5 | 222 | 220 | 222.5 | 216 | 1.19M |
| October 21, 2025 | 214 | 215 | 215 | 216.5 | 213.5 | 338,009 |
| October 20, 2025 | 215.5 | 214 | 214 | 217.5 | 212.5 | 1.53M |
| October 17, 2025 | 222.5 | 215 | 215 | 222.5 | 213 | 624,636 |
| October 16, 2025 | 215 | 217.5 | 217.5 | 219 | 213.5 | 706,473 |
| October 15, 2025 | 217 | 217 | 217 | 220 | 216.5 | 761,392 |
| October 14, 2025 | 219.5 | 217 | 217 | 220.5 | 216.5 | 986,907 |
| October 13, 2025 | 219.5 | 220.5 | 220.5 | 223.5 | 218.5 | 1.19M |
| October 10, 2025 | 222.5 | 220 | 220 | 223.5 | 220 | 645,662 |
| October 09, 2025 | 224 | 222 | 222 | 224.5 | 221.47 | 598,663 |
| October 08, 2025 | 220 | 223 | 223 | 223.5 | 220 | 512,733 |
| October 07, 2025 | 223 | 221 | 221 | 224.5 | 221 | 768,974 |
| October 06, 2025 | 222 | 222.5 | 222.5 | 225 | 222 | 559,292 |
| October 03, 2025 | 220 | 224 | 224 | 227.5 | 220 | 693,508 |
| October 02, 2025 | 227 | 224 | 224 | 230 | 224 | 3.31M |
| October 01, 2025 | 224.5 | 226.5 | 226.5 | 229 | 224.5 | 676,336 |
| September 30, 2025 | 220.95 | 227 | 227 | 228 | 220.95 | 743,991 |
| September 29, 2025 | 225.5 | 221.5 | 221.5 | 225.5 | 221 | 814,181 |
| September 26, 2025 | 220.5 | 221.5 | 221.5 | 223 | 218.5 | 612,375 |
| September 25, 2025 | 218 | 219 | 219 | 222 | 216.5 | 930,863 |
| September 24, 2025 | 216 | 218 | 218 | 220 | 216 | 2.15M |
| September 23, 2025 | 216 | 217.5 | 217.5 | 219 | 214 | 700,457 |
| September 22, 2025 | 217 | 214.5 | 214.5 | 217.33 | 212.5 | 884,331 |
| September 19, 2025 | 214.25 | 213 | 213 | 217 | 212 | 2.41M |
| September 18, 2025 | 215.5 | 214 | 214 | 215.5 | 210 | 1.87M |
| September 17, 2025 | 200 | 212 | 212 | 215.5 | 199.4 | 2.42M |
| September 16, 2025 | 205 | 198.2 | 198.2 | 205 | 198.2 | 931,097 |
| September 15, 2025 | 202.5 | 203 | 203 | 203 | 198.8 | 1.23M |
| September 12, 2025 | 190.2 | 198.6 | 198.6 | 200.5 | 190.2 | 1.71M |