275.10
+1.9(+0.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 274.49 | 275.1 | 275.1 | 275.1 | 274.49 | 4,793 |
| December 23, 2025 | 272.99 | 273.2 | 273.2 | 273.2 | 272.99 | 1,914 |
| December 22, 2025 | 272.09 | 271.8 | 271.8 | 272.57 | 271.8 | 47,275 |
| December 19, 2025 | 263 | 266 | 266 | 266 | 263 | 401 |
| December 18, 2025 | 265.15 | 265.7 | 265.7 | 265.7 | 265.15 | 15,182 |
| December 17, 2025 | 263.8 | 263.5 | 263.5 | 265.4 | 263.44 | 57,565 |
| December 16, 2025 | 263 | 261 | 261 | 263.6 | 261 | 24,275 |
| December 15, 2025 | 270.3 | 266.15 | 266.15 | 270.3 | 266.15 | 12,565 |
| December 12, 2025 | 270.55 | 268.95 | 268.95 | 270.55 | 268.95 | 48,361 |
| December 11, 2025 | 269 | 268.8 | 268.8 | 269.8 | 268.2 | 26,218 |
| December 10, 2025 | 272.1 | 271.5 | 271.5 | 272.3 | 271.3 | 8,998 |
| December 09, 2025 | 275.1 | 273.4 | 273.4 | 275.1 | 273.4 | 374 |
| December 08, 2025 | 281.4 | 276.55 | 276.55 | 281.4 | 276.55 | 2,000 |
| December 05, 2025 | 278.5 | 280.7 | 280.7 | 282.1 | 278.5 | 5,348 |
| December 04, 2025 | 277.8 | 278.65 | 278.65 | 278.65 | 277.8 | 5,215 |
| December 03, 2025 | 276.6 | 277.2 | 277.2 | 277.7 | 276.2 | 27,679 |
| December 02, 2025 | 277.7 | 275.9 | 275.9 | 277.7 | 273.2 | 14,070 |
| December 01, 2025 | 278.6 | 277.2 | 277.2 | 279.1 | 275.5 | 41,419 |
| November 28, 2025 | 269.9 | 277.6 | 277.6 | 282.3 | 269.9 | 600 |
| November 27, 2025 | 274.5 | 275.5 | 275.5 | 275.5 | 274.3 | 13,076 |
| November 26, 2025 | 271.2 | 271.5 | 271.5 | 271.5 | 271.2 | 12,696 |
| November 25, 2025 | 273.8 | 269.2 | 269.2 | 273.8 | 268 | 20,306 |
| November 24, 2025 | 270.7 | 272.95 | 272.95 | 272.95 | 269.1 | 9,528 |
| November 21, 2025 | 270.4 | 270.25 | 270.25 | 273.59 | 268.9 | 23,298 |
| November 20, 2025 | 276.05 | 276.05 | 276.05 | 276.05 | 276.05 | 0 |
| November 19, 2025 | 275.38 | 276.65 | 276.65 | 276.83 | 275.38 | 4,823 |
| November 18, 2025 | 278.95 | 280.3 | 280.3 | 280.3 | 278.95 | 25,095 |
| November 17, 2025 | 278.8 | 280.75 | 280.75 | 280.75 | 278.6 | 81 |
| November 14, 2025 | 278.7 | 281.3 | 281.3 | 281.3 | 278 | 19,344 |
| November 13, 2025 | 274.4 | 277 | 277 | 277.3 | 273.76 | 54,680 |
| November 12, 2025 | 284.7 | 275.3 | 275.3 | 284.7 | 275.3 | 19,216 |
| November 11, 2025 | 284.86 | 286.55 | 286.55 | 286.55 | 284.47 | 7,516 |
| November 10, 2025 | 281.7 | 278.7 | 278.7 | 281.7 | 278.7 | 9 |
| November 07, 2025 | 280.95 | 279.2 | 279.2 | 280.95 | 279.2 | 13,243 |
| November 06, 2025 | 281.78 | 278.1 | 278.1 | 281.78 | 276.95 | 19,537 |
| November 05, 2025 | 281.51 | 282.5 | 282.5 | 282.5 | 281.51 | 10,000 |
| November 04, 2025 | 281.5 | 282.85 | 282.85 | 282.85 | 281.5 | 402 |
| November 03, 2025 | 284.5 | 285.65 | 285.65 | 285.65 | 283.9 | 500 |
| October 31, 2025 | 281.65 | 281.65 | 281.65 | 281.65 | 281.65 | 0 |
| October 30, 2025 | 281.9 | 281.9 | 281.9 | 281.9 | 281.9 | 0 |
| October 29, 2025 | 280.7 | 282.7 | 282.7 | 282.7 | 280 | 486 |
| October 28, 2025 | 278.9 | 278.9 | 278.9 | 278.9 | 278.9 | 0 |
| October 27, 2025 | 284.4 | 285.7 | 285.7 | 285.7 | 281.5 | 10,446 |
| October 24, 2025 | 283.5 | 287.55 | 287.55 | 287.55 | 283.5 | 22 |
| October 23, 2025 | 281.24 | 285.15 | 285.15 | 286 | 281.1 | 47,565 |
| October 22, 2025 | 271.86 | 273.5 | 273.5 | 273.5 | 271.86 | 18,545 |
| October 21, 2025 | 266.92 | 268.85 | 268.85 | 269.3 | 265.5 | 11,948 |
| October 20, 2025 | 266 | 266.55 | 266.55 | 267.3 | 265.4 | 15,855 |
| October 17, 2025 | 265.1 | 267.6 | 267.6 | 267.7 | 264.4 | 1,936 |
| October 16, 2025 | 273.1 | 270.65 | 270.65 | 273.2 | 270.65 | 13 |
| October 15, 2025 | 271.35 | 271.35 | 271.35 | 271.35 | 271.35 | 0 |
| October 14, 2025 | 271 | 270.65 | 270.65 | 271.26 | 269.1 | 6,711 |
| October 13, 2025 | 276.5 | 276.8 | 276.8 | 277.9 | 275 | 220 |
| October 10, 2025 | 283.2 | 275 | 275 | 283.2 | 274.92 | 12,608 |
| October 09, 2025 | 287.4 | 287.4 | 287.4 | 287.4 | 287.4 | 0 |
| October 08, 2025 | 288.9 | 289.8 | 289.8 | 289.8 | 288.9 | 14 |
| October 07, 2025 | 286.2 | 285.45 | 285.45 | 286.2 | 285.45 | 7 |
| October 06, 2025 | 286.39 | 286.2 | 286.2 | 286.56 | 286.04 | 17,497 |
| October 03, 2025 | 283.8 | 284.05 | 284.05 | 284.05 | 282.6 | 62 |
| October 02, 2025 | 285 | 282.65 | 282.65 | 285 | 282.65 | 7,760 |