184.25
+11.95(+6.94%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 237.2 | 242.3 | 242.3 | 242.3 | 232.62 | 1.75M |
| October 16, 2025 | 240.6 | 239.5 | 239.5 | 242.88 | 237.4 | 1.17M |
| October 15, 2025 | 232.9 | 238.4 | 238.4 | 241.86 | 231.8 | 1.73M |
| October 14, 2025 | 236.7 | 234.4 | 234.4 | 242.5 | 231 | 1.77M |
| October 13, 2025 | 235.3 | 236.7 | 236.7 | 241.8 | 234.1 | 1.41M |
| October 10, 2025 | 239.9 | 234 | 234 | 240.9 | 232 | 5.14M |
| October 09, 2025 | 231.5 | 234.9 | 234.9 | 240 | 229.3 | 1.8M |
| October 08, 2025 | 226 | 234.5 | 234.5 | 234.5 | 222.8 | 2.38M |
| October 07, 2025 | 220 | 225.8 | 225.8 | 228.72 | 219.2 | 3.63M |
| October 06, 2025 | 230.3 | 225.4 | 225.4 | 234.8 | 225.4 | 1.86M |
| October 03, 2025 | 228 | 231.8 | 231.8 | 231.8 | 224.1 | 1.46M |
| October 02, 2025 | 233.4 | 226.5 | 226.5 | 238.6 | 226.3 | 5.99M |
| October 01, 2025 | 225.3 | 231.6 | 231.6 | 231.6 | 222.27 | 2.41M |
| September 30, 2025 | 222.5 | 225 | 225 | 227.5 | 219 | 2.68M |
| September 29, 2025 | 233.9 | 223.5 | 223.5 | 234.78 | 216.8 | 3.21M |
| September 26, 2025 | 232 | 231.4 | 231.4 | 236.1 | 228.3 | 2.26M |
| September 25, 2025 | 231.9 | 230.7 | 230.7 | 238.6 | 203 | 2.48M |
| September 24, 2025 | 224.1 | 231.1 | 231.1 | 234.72 | 221.2 | 2.53M |
| September 23, 2025 | 219 | 223.4 | 223.4 | 227.7 | 219 | 3.12M |
| September 22, 2025 | 222 | 221.8 | 221.8 | 226.15 | 219 | 3.33M |
| September 19, 2025 | 230.6 | 221.8 | 221.8 | 232.4 | 219 | 10.6M |
| September 18, 2025 | 226.3 | 230.9 | 230.9 | 232.7 | 221 | 3.6M |
| September 17, 2025 | 225.4 | 227.7 | 227.7 | 231.5 | 218.2 | 6.48M |
| September 16, 2025 | 230 | 225.5 | 225.5 | 233.4 | 224.1 | 5.24M |
| September 15, 2025 | 242.8 | 230.3 | 230.3 | 246.21 | 230.3 | 5.67M |
| September 12, 2025 | 297 | 240.3 | 240.3 | 297.9 | 240.3 | 15.99M |