310.50
-4.5(-1.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 318 | 310.5 | 310.5 | 318 | 310.5 | 5.98M |
| December 02, 2025 | 312 | 315 | 315 | 315 | 312 | 2M |
| December 01, 2025 | 312.5 | 312.5 | 312.5 | 313.5 | 311.5 | 1.2M |
| November 28, 2025 | 313.5 | 312.5 | 312.5 | 313.5 | 312 | 449,570 |
| November 27, 2025 | 315 | 312.5 | 312.5 | 315 | 311.5 | 302,299 |
| November 26, 2025 | 313.5 | 312.5 | 312.5 | 315 | 312.5 | 489,436 |
| November 25, 2025 | 316 | 313.5 | 313.5 | 316 | 313 | 6.73M |
| November 24, 2025 | 316.5 | 315 | 315 | 316.5 | 315 | 677,087 |
| November 21, 2025 | 317 | 315 | 315 | 317 | 315 | 770,283 |
| November 20, 2025 | 315 | 315.5 | 315.5 | 320 | 315 | 707,167 |
| November 19, 2025 | 325 | 316 | 316 | 325 | 313.5 | 924,411 |
| November 18, 2025 | 313.5 | 314 | 314 | 314 | 313.5 | 1.3M |
| November 17, 2025 | 313 | 313 | 313 | 314 | 313 | 1.08M |
| November 14, 2025 | 313.5 | 313.5 | 313.5 | 314.5 | 312.5 | 1.23M |
| November 13, 2025 | 314.5 | 312 | 312 | 314.5 | 312 | 816,054 |
| November 12, 2025 | 325 | 314.5 | 314.5 | 325 | 313 | 915,359 |
| November 11, 2025 | 313.5 | 313.5 | 313.5 | 314.5 | 313 | 4.9M |
| November 10, 2025 | 312.5 | 312.5 | 312.5 | 314 | 312 | 427,393 |
| November 07, 2025 | 315.25 | 312.5 | 312.5 | 315.25 | 312 | 1.38M |
| November 06, 2025 | 315 | 314 | 314 | 316 | 314 | 2.76M |
| November 05, 2025 | 317.5 | 316 | 316 | 317.5 | 315.5 | 3.08M |
| November 04, 2025 | 313 | 316 | 316 | 316.5 | 313 | 1.25M |
| November 03, 2025 | 311.5 | 313 | 313 | 313.5 | 311.5 | 1.02M |
| October 31, 2025 | 311.5 | 311.5 | 311.5 | 313 | 311 | 1.61M |
| October 30, 2025 | 311 | 311.5 | 311.5 | 313 | 310 | 941,572 |
| October 29, 2025 | 310 | 309 | 309 | 310.65 | 309 | 792,740 |
| October 28, 2025 | 307 | 309.5 | 309.5 | 309.5 | 307 | 678,136 |
| October 27, 2025 | 307 | 307.5 | 307.5 | 309.13 | 306.5 | 2.46M |
| October 24, 2025 | 307 | 308 | 308 | 308.5 | 306.5 | 532,225 |
| October 23, 2025 | 307.5 | 307 | 307 | 308 | 306 | 1.44M |
| October 22, 2025 | 306.5 | 306.5 | 306.5 | 307.5 | 306.5 | 5.96M |
| October 21, 2025 | 306.5 | 306 | 306 | 307.5 | 305.5 | 1.25M |
| October 20, 2025 | 305.5 | 305 | 305 | 307 | 304 | 1.28M |
| October 17, 2025 | 300 | 305 | 305 | 306.5 | 285.5 | 1.79M |
| October 16, 2025 | 307.5 | 304 | 304 | 307.5 | 304 | 876,099 |
| October 15, 2025 | 308 | 308 | 308 | 309 | 306 | 1.32M |
| October 14, 2025 | 308 | 307 | 307 | 310 | 307 | 11.56M |
| October 13, 2025 | 305.5 | 307 | 307 | 310.09 | 305.5 | 2.3M |
| October 10, 2025 | 309 | 305.5 | 305.5 | 309.5 | 305.5 | 1.6M |
| October 09, 2025 | 306 | 307 | 307 | 308 | 305.28 | 7.97M |
| October 08, 2025 | 305 | 304.5 | 304.5 | 306 | 304 | 6.41M |
| October 07, 2025 | 304 | 304 | 304 | 306 | 303.5 | 4.95M |
| October 06, 2025 | 304 | 303.5 | 303.5 | 305 | 303.15 | 2.85M |
| October 03, 2025 | 305 | 303 | 303 | 306 | 303 | 2.71M |
| October 02, 2025 | 303 | 305 | 305 | 305 | 302.5 | 2.15M |
| October 01, 2025 | 305 | 307 | 307 | 308 | 302.73 | 10.39M |
| September 30, 2025 | 307.5 | 307 | 307 | 309 | 307 | 4.13M |
| September 29, 2025 | 308.5 | 309 | 309 | 309 | 307.5 | 1.72M |
| September 26, 2025 | 309.5 | 309 | 309 | 310 | 308.5 | 6.56M |
| September 25, 2025 | 308 | 310 | 310 | 310.5 | 307 | 23.21M |
| September 24, 2025 | 234.5 | 231 | 231 | 235 | 231 | 207,530 |
| September 23, 2025 | 230 | 233 | 233 | 237.5 | 230 | 155,998 |
| September 22, 2025 | 236 | 234 | 234 | 240.5 | 233 | 92,988 |
| September 19, 2025 | 237.5 | 233.5 | 233.5 | 239.5 | 233.5 | 708,911 |
| September 18, 2025 | 230 | 238 | 238 | 238.5 | 230 | 1.28M |
| September 17, 2025 | 233.5 | 232 | 232 | 233.5 | 229.5 | 341,755 |
| September 16, 2025 | 239 | 231 | 231 | 239 | 229.73 | 828,744 |
| September 15, 2025 | 238.26 | 238.5 | 238.5 | 239.5 | 237 | 189,022 |
| September 12, 2025 | 237 | 236 | 236 | 238 | 234 | 355,199 |
| September 11, 2025 | 232.5 | 235.5 | 235.5 | 236.5 | 232 | 403,309 |