213.00
+4(+1.91%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 211 | 213 | 213 | 214.58 | 205.5 | 2.78M |
| December 03, 2025 | 215.5 | 209 | 209 | 222.5 | 209 | 1.93M |
| December 02, 2025 | 209 | 216.5 | 216.5 | 224 | 208.5 | 2.97M |
| December 01, 2025 | 191.8 | 192.6 | 192.6 | 192.6 | 186.8 | 1.11M |
| November 28, 2025 | 191.6 | 190.4 | 190.4 | 191.6 | 187 | 664,985 |
| November 27, 2025 | 189 | 190.6 | 190.6 | 191.07 | 187.2 | 599,124 |
| November 26, 2025 | 186.4 | 188 | 188 | 190 | 182 | 895,359 |
| November 25, 2025 | 188.2 | 189.8 | 189.8 | 190.4 | 185 | 1M |
| November 24, 2025 | 185.2 | 189 | 189 | 192.4 | 185.2 | 1.01M |
| November 21, 2025 | 183.8 | 187.8 | 187.8 | 188.4 | 183 | 1.41M |
| November 20, 2025 | 186.2 | 185.6 | 185.6 | 190.8 | 183.71 | 1.17M |
| November 19, 2025 | 194.6 | 189.8 | 189.8 | 197.2 | 187.57 | 725,649 |
| November 18, 2025 | 201 | 195 | 195 | 202.75 | 193 | 969,069 |
| November 17, 2025 | 208.5 | 206 | 206 | 210.65 | 204.79 | 935,640 |
| November 14, 2025 | 208 | 206.5 | 206.5 | 211.5 | 204.5 | 1.02M |
| November 13, 2025 | 214 | 210 | 210 | 217 | 209.89 | 831,454 |
| November 12, 2025 | 214 | 209.5 | 209.5 | 214 | 205.25 | 1.21M |
| November 11, 2025 | 214.5 | 213 | 213 | 215.5 | 211.17 | 1.17M |
| November 10, 2025 | 206 | 214 | 214 | 216 | 206 | 706,636 |
| November 07, 2025 | 207 | 210 | 210 | 212 | 207 | 489,520 |
| November 06, 2025 | 208 | 209.5 | 209.5 | 214.5 | 208 | 718,939 |
| November 05, 2025 | 211 | 212.5 | 212.5 | 214.49 | 207.5 | 1.17M |
| November 04, 2025 | 210 | 212.5 | 212.5 | 214 | 208 | 977,516 |
| November 03, 2025 | 211.5 | 213.5 | 213.5 | 216 | 211.5 | 759,435 |
| October 31, 2025 | 216 | 212.5 | 212.5 | 218.5 | 211 | 1.08M |
| October 30, 2025 | 212 | 216.5 | 216.5 | 217 | 210.5 | 716,199 |
| October 29, 2025 | 218 | 213.5 | 213.5 | 219.5 | 213.5 | 573,166 |
| October 28, 2025 | 217.5 | 218 | 218 | 224 | 216.59 | 613,831 |
| October 27, 2025 | 214.5 | 222 | 222 | 222 | 214.5 | 531,292 |
| October 24, 2025 | 219.5 | 219 | 219 | 222 | 217 | 665,807 |
| October 23, 2025 | 213.5 | 218.5 | 218.5 | 220 | 210.9 | 753,307 |
| October 22, 2025 | 205.5 | 213 | 213 | 215 | 205.5 | 3.27M |
| October 21, 2025 | 222 | 207.5 | 207.5 | 222 | 206.5 | 1.83M |
| October 20, 2025 | 219.5 | 221.5 | 221.5 | 225 | 219.5 | 622,586 |
| October 17, 2025 | 222 | 222.5 | 222.5 | 225 | 219.5 | 544,748 |
| October 16, 2025 | 224 | 224 | 224 | 229 | 220.5 | 740,806 |
| October 15, 2025 | 223.5 | 224.5 | 224.5 | 228.5 | 222.5 | 485,190 |
| October 14, 2025 | 221 | 225 | 225 | 225 | 220 | 587,794 |
| October 13, 2025 | 218 | 223.5 | 223.5 | 224 | 218 | 437,470 |
| October 10, 2025 | 222.5 | 218 | 218 | 223.5 | 217.5 | 826,881 |
| October 09, 2025 | 218.05 | 223 | 223 | 224.79 | 217 | 1.34M |
| October 08, 2025 | 211.9 | 217 | 217 | 218.5 | 210.5 | 1.53M |
| October 07, 2025 | 217 | 211 | 211 | 218.35 | 211 | 884,333 |
| October 06, 2025 | 217 | 217 | 217 | 223.5 | 216.38 | 774,106 |
| October 03, 2025 | 225 | 217 | 217 | 228.5 | 215.5 | 1.51M |
| October 02, 2025 | 218 | 222 | 222 | 224 | 218 | 718,558 |
| October 01, 2025 | 223.5 | 220 | 220 | 227.5 | 218.5 | 1.25M |
| September 30, 2025 | 218 | 221.5 | 221.5 | 224 | 217 | 1.53M |
| September 29, 2025 | 217 | 219 | 219 | 242.45 | 210 | 1.64M |
| September 26, 2025 | 215 | 218 | 218 | 219 | 212.5 | 1.31M |
| September 25, 2025 | 206 | 215 | 215 | 219 | 205 | 2.4M |
| September 24, 2025 | 217 | 205 | 205 | 223.54 | 203 | 6.23M |
| September 23, 2025 | 253 | 257.5 | 257.5 | 262 | 251.5 | 584,882 |
| September 22, 2025 | 254 | 259 | 259 | 260 | 252 | 225,606 |
| September 19, 2025 | 253 | 256.5 | 256.5 | 259 | 253 | 665,370 |
| September 18, 2025 | 258.99 | 256 | 256 | 262.5 | 255 | 271,239 |
| September 17, 2025 | 255 | 259 | 259 | 264.5 | 253 | 234,509 |
| September 16, 2025 | 260.5 | 259.5 | 259.5 | 268.5 | 257.5 | 240,840 |
| September 15, 2025 | 261 | 266.5 | 266.5 | 271 | 261 | 262,463 |
| September 12, 2025 | 263 | 264 | 264 | 268.5 | 263 | 153,997 |