207.00
-3(-1.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 211.95 | 207 | 207 | 216 | 207 | 171,003 |
| December 03, 2025 | 213 | 210 | 210 | 214 | 209 | 135,086 |
| December 02, 2025 | 208.85 | 209 | 209 | 211 | 208 | 222,454 |
| December 01, 2025 | 212.75 | 209 | 209 | 212.75 | 208.62 | 241,757 |
| November 28, 2025 | 207 | 214 | 214 | 214 | 207 | 102,535 |
| November 27, 2025 | 208 | 207 | 207 | 209.01 | 206 | 165,751 |
| November 26, 2025 | 206.1 | 207 | 207 | 208 | 206.1 | 44,645 |
| November 25, 2025 | 204.7 | 206 | 206 | 206.4 | 203.93 | 118,006 |
| November 24, 2025 | 205.2 | 205 | 205 | 206 | 202 | 148,112 |
| November 21, 2025 | 203 | 204 | 204 | 204.8 | 202 | 108,931 |
| November 20, 2025 | 204 | 203 | 203 | 204 | 202 | 66,094 |
| November 19, 2025 | 199.55 | 202 | 202 | 203 | 198.5 | 310,335 |
| November 18, 2025 | 200.65 | 203 | 203 | 203 | 198 | 240,382 |
| November 17, 2025 | 200.12 | 203 | 203 | 204 | 200 | 160,877 |
| November 14, 2025 | 202.91 | 202 | 202 | 207 | 201.62 | 328,505 |
| November 13, 2025 | 207 | 204 | 204 | 210 | 203.74 | 194,845 |
| November 12, 2025 | 206 | 207 | 207 | 209 | 205.17 | 233,494 |
| November 11, 2025 | 207 | 204 | 204 | 209.8 | 204 | 146,655 |
| November 10, 2025 | 205 | 206.5 | 206.5 | 207.8 | 203 | 210,482 |
| November 07, 2025 | 201.76 | 204 | 204 | 204.55 | 201.32 | 138,897 |
| November 06, 2025 | 197.35 | 201 | 201 | 203 | 197.35 | 227,569 |
| November 05, 2025 | 196.25 | 200 | 200 | 200 | 194.77 | 594,077 |
| November 04, 2025 | 200.85 | 198.5 | 198.5 | 201 | 195 | 887,556 |
| November 03, 2025 | 206.18 | 201 | 201 | 207 | 201 | 859,967 |
| October 31, 2025 | 208.5 | 202 | 202 | 210 | 202 | 223,755 |
| October 30, 2025 | 208 | 206 | 206 | 209 | 205 | 429,387 |
| October 29, 2025 | 213.45 | 208 | 208 | 214 | 205.37 | 545,887 |
| October 28, 2025 | 214 | 213.5 | 213.5 | 216 | 211 | 172,172 |
| October 27, 2025 | 216.32 | 215 | 215 | 218 | 214 | 148,960 |
| October 24, 2025 | 210.72 | 214 | 214 | 215 | 209.24 | 285,169 |
| October 23, 2025 | 209.28 | 213 | 213 | 213 | 209.28 | 84,437 |
| October 22, 2025 | 209 | 211 | 211 | 213 | 209 | 127,458 |
| October 21, 2025 | 212.03 | 210 | 210 | 213.26 | 209 | 79,748 |
| October 20, 2025 | 212 | 211 | 211 | 217 | 209 | 477,426 |
| October 17, 2025 | 212.1 | 212 | 212 | 213.8 | 209 | 70,929 |
| October 16, 2025 | 215 | 211.5 | 211.5 | 215 | 209.57 | 340,776 |
| October 15, 2025 | 212.08 | 212 | 212 | 216 | 211 | 89,191 |
| October 14, 2025 | 211.25 | 210 | 210 | 216 | 210 | 166,151 |
| October 13, 2025 | 211.85 | 214 | 214 | 217 | 210.25 | 184,398 |
| October 10, 2025 | 217 | 214 | 214 | 220 | 212.41 | 233,392 |
| October 09, 2025 | 219.63 | 219 | 219 | 221 | 218 | 146,650 |
| October 08, 2025 | 220 | 218 | 218 | 220.71 | 217.05 | 309,443 |
| October 07, 2025 | 228 | 220 | 220 | 228 | 219 | 163,593 |
| October 06, 2025 | 225 | 223 | 223 | 230 | 221.02 | 550,699 |
| October 03, 2025 | 221.64 | 221.5 | 221.5 | 223 | 220 | 254,057 |
| October 02, 2025 | 219 | 221 | 221 | 221 | 216 | 130,182 |
| October 01, 2025 | 217 | 219 | 219 | 219 | 215 | 94,291 |
| September 30, 2025 | 217.66 | 218 | 218 | 219.22 | 216 | 75,672 |
| September 29, 2025 | 221.26 | 218 | 218 | 222 | 216 | 211,402 |
| September 26, 2025 | 216.83 | 217 | 217 | 221 | 216.38 | 121,301 |
| September 25, 2025 | 217.4 | 219 | 219 | 219 | 214 | 58,188 |
| September 24, 2025 | 217 | 217 | 217 | 221 | 216 | 76,085 |
| September 23, 2025 | 219.8 | 217 | 217 | 220 | 215 | 268,822 |
| September 22, 2025 | 218.16 | 218 | 218 | 222 | 215 | 157,713 |
| September 19, 2025 | 219 | 216 | 216 | 222 | 216 | 195,908 |
| September 18, 2025 | 218.7 | 217 | 217 | 224 | 215 | 99,196 |
| September 17, 2025 | 219.42 | 217 | 217 | 221 | 217 | 177,509 |
| September 16, 2025 | 220.1 | 219 | 219 | 224 | 218 | 91,948 |
| September 15, 2025 | 223.93 | 218 | 218 | 224 | 217 | 303,325 |
| September 12, 2025 | 221.4 | 223 | 223 | 225 | 219 | 174,841 |