295.00
-7(-2.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 300.49 | 295 | 295 | 302 | 295 | 34,181 |
| December 03, 2025 | 304 | 302 | 302 | 304 | 290 | 248,435 |
| December 02, 2025 | 300 | 290 | 290 | 301 | 290 | 190,294 |
| December 01, 2025 | 296 | 293 | 293 | 307 | 293 | 17,313 |
| November 28, 2025 | 305 | 296 | 296 | 306 | 296 | 41,007 |
| November 27, 2025 | 303 | 302 | 302 | 303 | 297 | 2.35M |
| November 26, 2025 | 301 | 297 | 293.34 | 312.15 | 297 | 27,013 |
| November 25, 2025 | 314.1 | 300 | 296.3 | 315 | 300 | 109,760 |
| November 24, 2025 | 314 | 312 | 312 | 315.4 | 302 | 40,021 |
| November 21, 2025 | 307.98 | 306 | 306 | 312 | 298 | 62,517 |
| November 20, 2025 | 300 | 304 | 304 | 308.59 | 298 | 128,162 |
| November 19, 2025 | 297.06 | 292 | 292 | 299 | 290.26 | 18,129 |
| November 18, 2025 | 298 | 294 | 294 | 298 | 290 | 26,021 |
| November 17, 2025 | 291.76 | 290 | 290 | 300 | 290 | 120,382 |
| November 14, 2025 | 291.4 | 301 | 301 | 301 | 290 | 25,942 |
| November 13, 2025 | 298 | 300 | 300 | 300 | 293.32 | 16,244 |
| November 12, 2025 | 290.71 | 289 | 289 | 296 | 289 | 13,384 |
| November 11, 2025 | 287.24 | 300 | 300 | 300 | 281.4 | 20,644 |
| November 10, 2025 | 287.2 | 289 | 289 | 289 | 280 | 103,886 |
| November 07, 2025 | 290 | 287 | 287 | 299 | 287 | 11,501 |
| November 06, 2025 | 300 | 290 | 290 | 300 | 290 | 3,092 |
| November 05, 2025 | 296.1 | 295 | 295 | 299 | 293 | 6,696 |
| November 04, 2025 | 297.43 | 300 | 300 | 301 | 293.86 | 22,902 |
| November 03, 2025 | 301 | 302 | 302 | 310 | 299.8 | 8,694 |
| October 31, 2025 | 298 | 300 | 300 | 301 | 290 | 28,424 |
| October 30, 2025 | 311 | 290 | 290 | 311 | 290 | 20,742 |
| October 29, 2025 | 314 | 303 | 303 | 320 | 299.87 | 106,889 |
| October 28, 2025 | 297.26 | 313 | 313 | 313 | 297 | 81,215 |
| October 27, 2025 | 298 | 300 | 300 | 304 | 289 | 785,276 |
| October 24, 2025 | 300 | 298 | 298 | 300 | 292.33 | 42,032 |
| October 23, 2025 | 286 | 294 | 294 | 295 | 285 | 55,194 |
| October 22, 2025 | 291 | 285 | 285 | 295 | 284 | 445,633 |
| October 21, 2025 | 289 | 289 | 289 | 289 | 288 | 36,347 |
| October 20, 2025 | 290 | 289 | 289 | 296 | 288 | 373,206 |
| October 17, 2025 | 293 | 290 | 290 | 296 | 285 | 255,055 |
| October 16, 2025 | 285 | 296 | 296 | 298.45 | 282 | 126,090 |
| October 15, 2025 | 285 | 289 | 289 | 290 | 281 | 41,259 |
| October 14, 2025 | 287 | 288 | 288 | 288 | 282 | 29,030 |
| October 13, 2025 | 272 | 282 | 282 | 285 | 271 | 295,749 |
| October 10, 2025 | 267.3 | 272 | 272 | 273 | 265.37 | 15,415 |
| October 09, 2025 | 264.2 | 261 | 261 | 273 | 261 | 15,682 |
| October 08, 2025 | 264.87 | 271 | 271 | 271 | 264.87 | 34,901 |
| October 07, 2025 | 263 | 270 | 270 | 273 | 263 | 17,470 |
| October 06, 2025 | 274 | 266 | 266 | 274 | 265 | 11,416 |
| October 03, 2025 | 270.87 | 270 | 270 | 274 | 265 | 7,488 |
| October 02, 2025 | 274 | 274 | 274 | 274 | 268 | 10,364 |
| October 01, 2025 | 264.55 | 279 | 279 | 279 | 262 | 98,668 |
| September 30, 2025 | 270 | 264 | 264 | 270 | 262 | 13,716 |
| September 29, 2025 | 256 | 269 | 269 | 269 | 256 | 71,731 |
| September 26, 2025 | 254 | 258 | 258 | 264 | 254 | 31,049 |
| September 25, 2025 | 255 | 258 | 258 | 261 | 253 | 136,594 |
| September 24, 2025 | 259.98 | 258 | 258 | 259.98 | 255 | 13,999 |
| September 23, 2025 | 257.3 | 260 | 260 | 262 | 257 | 12,993 |
| September 22, 2025 | 253 | 257 | 257 | 264 | 253 | 19,941 |
| September 19, 2025 | 259 | 257 | 257 | 259 | 255 | 20,474 |
| September 18, 2025 | 260 | 257 | 257 | 261 | 255 | 51,940 |
| September 17, 2025 | 257 | 260 | 260 | 261.8 | 255 | 202,857 |
| September 16, 2025 | 259 | 259 | 259 | 262 | 255 | 204,125 |
| September 15, 2025 | 262 | 260 | 260 | 263 | 257 | 57,054 |
| September 12, 2025 | 255 | 261 | 261 | 263 | 254.9 | 68,228 |