211.80
-2.6(-1.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 223.4 | 211.8 | 211.8 | 223.4 | 206 | 892,676 |
| December 03, 2025 | 215.8 | 214.4 | 214.4 | 217.6 | 212.4 | 667,400 |
| December 02, 2025 | 211.6 | 215.6 | 215.6 | 216.6 | 211 | 642,161 |
| December 01, 2025 | 224.8 | 214.4 | 214.4 | 224.8 | 211.6 | 989,207 |
| November 28, 2025 | 218 | 216 | 216 | 218 | 213.2 | 603,138 |
| November 27, 2025 | 212.2 | 217.8 | 217.8 | 217.8 | 212.2 | 924,800 |
| November 26, 2025 | 222.4 | 215.8 | 215.8 | 222.4 | 211.6 | 880,214 |
| November 25, 2025 | 211.2 | 212.8 | 212.8 | 213.2 | 207.8 | 735,890 |
| November 24, 2025 | 200.2 | 211.6 | 211.6 | 212.99 | 200.2 | 1.03M |
| November 21, 2025 | 201 | 210 | 210 | 211.6 | 201 | 1.19M |
| November 20, 2025 | 217.4 | 210.6 | 210.6 | 217.4 | 208.4 | 701,907 |
| November 19, 2025 | 210.8 | 207.6 | 207.6 | 212.4 | 207.6 | 607,300 |
| November 18, 2025 | 207.4 | 211.6 | 211.6 | 216.4 | 207.4 | 544,272 |
| November 17, 2025 | 209.8 | 214.6 | 214.6 | 221 | 208.2 | 873,914 |
| November 14, 2025 | 229 | 219.8 | 219.8 | 229 | 214.6 | 1.28M |
| November 13, 2025 | 231 | 218.6 | 218.6 | 231 | 217.4 | 385,227 |
| November 12, 2025 | 217.4 | 221 | 221 | 221.8 | 217.4 | 426,065 |
| November 11, 2025 | 222.8 | 220.8 | 220.8 | 224.6 | 217.6 | 664,167 |
| November 10, 2025 | 223.2 | 223 | 223 | 227.6 | 222 | 395,343 |
| November 07, 2025 | 229.8 | 221 | 221 | 229.8 | 220.6 | 470,676 |
| November 06, 2025 | 231 | 222 | 222 | 231.2 | 220.4 | 423,629 |
| November 05, 2025 | 212.8 | 224.2 | 224.2 | 226 | 212.8 | 330,904 |
| November 04, 2025 | 226.8 | 223.2 | 223.2 | 233.6 | 219.4 | 922,532 |
| November 03, 2025 | 235 | 231.6 | 231.6 | 235 | 229.4 | 270,644 |
| October 31, 2025 | 242.4 | 231.6 | 231.6 | 242.4 | 230.4 | 375,481 |
| October 30, 2025 | 226 | 233.2 | 233.2 | 237 | 226 | 324,281 |
| October 29, 2025 | 242.4 | 235.6 | 235.6 | 242.4 | 235 | 468,639 |
| October 28, 2025 | 239.2 | 236.8 | 236.8 | 239.2 | 234 | 592,600 |
| October 27, 2025 | 230 | 234.4 | 234.4 | 238.2 | 228.4 | 1.09M |
| October 24, 2025 | 227.6 | 228.2 | 228.2 | 228.8 | 223 | 423,222 |
| October 23, 2025 | 219.4 | 226 | 226 | 226.4 | 218.4 | 963,638 |
| October 22, 2025 | 217.8 | 217.4 | 217.4 | 221 | 217.4 | 1.73M |
| October 21, 2025 | 221 | 216.8 | 216.8 | 222.24 | 216 | 325,404 |
| October 20, 2025 | 212.6 | 219.4 | 219.4 | 221 | 212.6 | 393,961 |
| October 17, 2025 | 226 | 217.4 | 217.4 | 226 | 212.99 | 673,811 |
| October 16, 2025 | 227.6 | 220.6 | 220.6 | 227.6 | 217.6 | 776,866 |
| October 15, 2025 | 223 | 221.8 | 221.8 | 223.2 | 219.8 | 3.07M |
| October 14, 2025 | 220 | 219.8 | 219.8 | 220 | 212 | 2.28M |
| October 13, 2025 | 201.6 | 213.8 | 213.8 | 215.4 | 201.6 | 351,447 |
| October 10, 2025 | 202 | 207.8 | 207.8 | 214.2 | 202 | 250,536 |
| October 09, 2025 | 205.8 | 211.8 | 211.8 | 213.8 | 205.8 | 435,615 |
| October 08, 2025 | 217 | 209.2 | 209.2 | 217 | 206.8 | 271,590 |
| October 07, 2025 | 218.6 | 207.2 | 207.2 | 218.6 | 207.2 | 258,854 |
| October 06, 2025 | 205.8 | 208.8 | 208.8 | 209.83 | 205.8 | 323,730 |
| October 03, 2025 | 214.2 | 207.6 | 207.6 | 214.2 | 205.84 | 348,855 |
| October 02, 2025 | 203.2 | 205.8 | 205.8 | 206.4 | 203.2 | 372,185 |
| October 01, 2025 | 203.2 | 203 | 203 | 204.8 | 202 | 788,778 |
| September 30, 2025 | 209.2 | 203.8 | 203.8 | 209.2 | 199.1 | 1.14M |
| September 29, 2025 | 201.2 | 202 | 202 | 203.4 | 200.2 | 407,026 |
| September 26, 2025 | 199.81 | 201 | 201 | 202.8 | 197 | 461,540 |
| September 25, 2025 | 201.8 | 199 | 199 | 202.8 | 198.1 | 421,604 |
| September 24, 2025 | 199.5 | 202.4 | 202.4 | 202.4 | 197.4 | 284,099 |
| September 23, 2025 | 202 | 200.8 | 200.8 | 203.54 | 200.35 | 150,462 |
| September 22, 2025 | 210 | 201.2 | 201.2 | 210 | 199.6 | 660,398 |
| September 19, 2025 | 194.1 | 200.8 | 200.8 | 202 | 194.1 | 1.14M |
| September 18, 2025 | 194.1 | 199.7 | 199.7 | 200.8 | 194.1 | 411,747 |
| September 17, 2025 | 195.1 | 194.8 | 194.8 | 195.3 | 191.7 | 453,213 |
| September 16, 2025 | 187.9 | 192.7 | 192.7 | 197.7 | 187.9 | 617,199 |
| September 15, 2025 | 197.64 | 197.2 | 197.2 | 205.2 | 192.7 | 344,210 |
| September 12, 2025 | 189.1 | 194.8 | 194.8 | 197.1 | 189.1 | 686,746 |