276.80
-11.9(-4.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 289.5 | 278.36 | 278.36 | 291.1 | 275.9 | 1.07M |
| January 13, 2026 | 288.4 | 288.7 | 288.7 | 299.3 | 281.5 | 3.09M |
| January 12, 2026 | 272.3 | 288.5 | 288.5 | 288.5 | 270.4 | 4.02M |
| January 09, 2026 | 266.1 | 271.7 | 271.7 | 275.83 | 265.1 | 1.67M |
| January 08, 2026 | 270.4 | 267 | 267 | 276.54 | 267 | 1.98M |
| January 07, 2026 | 265.2 | 274.1 | 274.1 | 275.9 | 260.5 | 4.49M |
| January 06, 2026 | 246.6 | 263.9 | 263.9 | 266.4 | 246.31 | 6.81M |
| January 05, 2026 | 235.2 | 236.5 | 236.5 | 237.12 | 226.8 | 1.9M |
| January 02, 2026 | 238.9 | 235.3 | 235.3 | 247.3 | 235.2 | 1.52M |
| December 31, 2025 | 240.8 | 236 | 236 | 242.5 | 235.8 | 300,078 |
| December 30, 2025 | 243 | 240.4 | 240.4 | 245 | 232.6 | 1.53M |
| December 29, 2025 | 240.9 | 239.8 | 239.8 | 243.8 | 235 | 1.22M |
| December 24, 2025 | 247.8 | 241.8 | 241.8 | 247.8 | 240.5 | 362,078 |
| December 23, 2025 | 246.8 | 241.9 | 241.9 | 249.3 | 241.9 | 1.17M |
| December 22, 2025 | 246.5 | 244.4 | 244.4 | 247.4 | 236.9 | 1.89M |
| December 19, 2025 | 252.3 | 248.5 | 248.5 | 253.2 | 240.7 | 6.56M |
| December 18, 2025 | 244.1 | 252.7 | 252.7 | 254.01 | 240.3 | 4.7M |
| December 17, 2025 | 235.1 | 240.1 | 240.1 | 240.5 | 232.1 | 3.61M |
| December 16, 2025 | 225.4 | 234.9 | 234.9 | 235 | 222.8 | 2.08M |
| December 15, 2025 | 227.7 | 231.7 | 231.7 | 236.9 | 219.3 | 2.76M |
| December 12, 2025 | 222.7 | 225.5 | 225.5 | 233 | 219.9 | 4.28M |
| December 11, 2025 | 230.2 | 220.2 | 220.2 | 230.2 | 213.2 | 4.39M |
| December 10, 2025 | 194.9 | 235 | 235 | 235 | 193 | 16.4M |
| December 09, 2025 | 190 | 194.75 | 194.75 | 197.8 | 187 | 3.55M |
| December 08, 2025 | 185.7 | 188.5 | 188.5 | 190.1 | 183 | 2.41M |
| December 05, 2025 | 199 | 184.75 | 184.75 | 213.9 | 184.75 | 6.7M |
| December 04, 2025 | 175.85 | 184.25 | 184.25 | 185.35 | 172.7 | 2.66M |
| December 03, 2025 | 171 | 172.3 | 172.3 | 174.21 | 167.54 | 1.86M |
| December 02, 2025 | 177.55 | 172.75 | 172.75 | 178.8 | 170.81 | 1.85M |
| December 01, 2025 | 182.85 | 177.65 | 177.65 | 184 | 177.65 | 1.35M |
| November 28, 2025 | 180.85 | 184.35 | 184.35 | 186.8 | 180.15 | 1.23M |
| November 27, 2025 | 182.8 | 182.9 | 182.9 | 188.58 | 181.95 | 1.6M |
| November 26, 2025 | 178.4 | 181.6 | 181.6 | 182.35 | 172.84 | 2.82M |
| November 25, 2025 | 176.1 | 175.2 | 175.2 | 178.05 | 169.3 | 2.39M |
| November 24, 2025 | 185 | 175 | 175 | 186 | 173.5 | 8.7M |
| November 21, 2025 | 185 | 185.4 | 185.4 | 188.65 | 182.5 | 6.35M |
| November 20, 2025 | 185.2 | 187.6 | 187.6 | 190.86 | 183.15 | 2.32M |
| November 19, 2025 | 173 | 184 | 184 | 186.72 | 165.85 | 7.76M |
| November 18, 2025 | 215 | 179.9 | 179.9 | 216.5 | 166 | 13.55M |
| November 17, 2025 | 220.7 | 217.8 | 217.8 | 226.9 | 217.8 | 2.14M |
| November 14, 2025 | 218.5 | 225 | 225 | 227.61 | 215.2 | 5.46M |
| November 13, 2025 | 218 | 218.5 | 218.5 | 227.5 | 215 | 2.95M |
| November 12, 2025 | 211.9 | 217.1 | 217.1 | 217.1 | 210.7 | 8.5M |
| November 11, 2025 | 207.9 | 213 | 213 | 213.4 | 205.9 | 2.17M |
| November 10, 2025 | 198.75 | 207.1 | 207.1 | 213.92 | 197.3 | 3.5M |
| November 07, 2025 | 199 | 197 | 197 | 203.2 | 189 | 4.7M |
| November 06, 2025 | 212.7 | 199.2 | 199.2 | 212.7 | 199.2 | 2.11M |
| November 05, 2025 | 208.5 | 208.4 | 208.4 | 211.36 | 206 | 1.51M |
| November 04, 2025 | 206.5 | 210.9 | 210.9 | 212 | 204.67 | 2.27M |
| November 03, 2025 | 217 | 209.4 | 209.4 | 218.1 | 209.4 | 2.96M |
| October 31, 2025 | 218 | 219.1 | 219.1 | 220.9 | 215.1 | 4.25M |
| October 30, 2025 | 231.2 | 220 | 220 | 232.1 | 220 | 2.99M |
| October 29, 2025 | 230.2 | 231.5 | 231.5 | 232.85 | 229.6 | 1.37M |
| October 28, 2025 | 238.9 | 231.6 | 231.6 | 241.5 | 229 | 2.33M |
| October 27, 2025 | 244.4 | 240 | 240 | 245.8 | 236.8 | 1.73M |
| October 24, 2025 | 246 | 245.9 | 245.9 | 251.8 | 245.2 | 1.58M |
| October 23, 2025 | 247.2 | 247 | 247 | 249.95 | 244.2 | 875,987 |
| October 22, 2025 | 249 | 247.8 | 247.8 | 252.48 | 245.2 | 2.17M |
| October 21, 2025 | 247.8 | 250.5 | 250.5 | 251 | 242.3 | 2.37M |
| October 20, 2025 | 243 | 246.2 | 246.2 | 247.3 | 236.5 | 1.79M |