271.50
-0.5(-0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 275.5 | 272.5 | 272.5 | 277.5 | 271 | 594,547 |
| January 13, 2026 | 280.5 | 272 | 272 | 280.5 | 270.68 | 1.23M |
| January 12, 2026 | 276 | 273 | 273 | 277.5 | 273 | 1.07M |
| January 09, 2026 | 265.5 | 272.5 | 272.5 | 275.5 | 265.5 | 595,560 |
| January 08, 2026 | 278.5 | 269.5 | 269.5 | 278.5 | 264 | 583,026 |
| January 07, 2026 | 269.5 | 273.5 | 273.5 | 273.5 | 263.5 | 669,470 |
| January 06, 2026 | 268.5 | 266 | 266 | 273.5 | 263.91 | 415,313 |
| January 05, 2026 | 273 | 271.5 | 271.5 | 276.5 | 263 | 503,094 |
| January 02, 2026 | 287 | 272.5 | 272.5 | 287 | 271.5 | 509,188 |
| December 31, 2025 | 280 | 283.5 | 283.5 | 288.5 | 280 | 151,176 |
| December 30, 2025 | 289 | 286.5 | 286.5 | 289 | 284 | 480,084 |
| December 29, 2025 | 286 | 286.5 | 286.5 | 292 | 283.5 | 642,109 |
| December 24, 2025 | 278 | 286 | 286 | 287.5 | 278 | 99,127 |
| December 23, 2025 | 283.5 | 283.5 | 283.5 | 288.5 | 283.25 | 741,326 |
| December 22, 2025 | 280 | 284.5 | 284.5 | 284.5 | 279 | 766,989 |
| December 19, 2025 | 281.5 | 282 | 282 | 285.5 | 281 | 2.4M |
| December 18, 2025 | 280.5 | 282.5 | 282.5 | 287 | 280.5 | 1.4M |
| December 17, 2025 | 285 | 284 | 284 | 289 | 281 | 1.01M |
| December 16, 2025 | 285 | 281 | 281 | 289.5 | 280 | 978,228 |
| December 15, 2025 | 295 | 287.5 | 287.5 | 295.5 | 283.47 | 1.08M |
| December 12, 2025 | 285.5 | 292 | 292 | 297.5 | 282.5 | 1.25M |
| December 11, 2025 | 293 | 295.5 | 295.5 | 301 | 293 | 855,170 |
| December 10, 2025 | 299 | 296.5 | 296.5 | 301.5 | 294.5 | 1.14M |
| December 09, 2025 | 284 | 295 | 295 | 299.5 | 284 | 1.34M |
| December 08, 2025 | 285 | 286 | 286 | 289 | 283.5 | 818,530 |
| December 05, 2025 | 285.5 | 286 | 286 | 287 | 282.5 | 721,894 |
| December 04, 2025 | 286 | 282 | 282 | 295 | 282 | 1.29M |
| December 03, 2025 | 287.5 | 284 | 284 | 288 | 276 | 1.76M |
| December 02, 2025 | 278 | 285.5 | 285.5 | 287 | 278 | 712,377 |
| December 01, 2025 | 283 | 279.5 | 279.5 | 288 | 279.5 | 2.35M |
| November 28, 2025 | 276 | 283 | 283 | 287.5 | 276 | 1.49M |
| November 27, 2025 | 262.5 | 278.5 | 278.5 | 287.5 | 254.5 | 2.82M |
| November 26, 2025 | 250 | 256.5 | 256.5 | 260 | 240.5 | 2.37M |
| November 25, 2025 | 241.5 | 242.5 | 242.5 | 244.5 | 233.5 | 1.2M |
| November 24, 2025 | 241 | 247 | 247 | 249 | 240.5 | 1.2M |
| November 21, 2025 | 236.5 | 240.5 | 240.5 | 246.5 | 236.5 | 1.45M |
| November 20, 2025 | 233 | 240 | 240 | 241.5 | 233 | 959,391 |
| November 19, 2025 | 238.5 | 236 | 236 | 241 | 232.5 | 776,938 |
| November 18, 2025 | 228.5 | 233.5 | 233.5 | 234.5 | 225.5 | 1.39M |
| November 17, 2025 | 231 | 232.5 | 232.5 | 234.5 | 230.5 | 933,016 |
| November 14, 2025 | 232 | 232 | 232 | 237 | 231 | 1.13M |
| November 13, 2025 | 241.5 | 237 | 237 | 244 | 235.5 | 780,518 |
| November 12, 2025 | 239 | 242 | 242 | 245 | 238 | 1.05M |
| November 11, 2025 | 243.5 | 241 | 241 | 246.68 | 239.5 | 2.09M |
| November 10, 2025 | 242.5 | 241 | 241 | 248 | 239.5 | 1.31M |
| November 07, 2025 | 231.5 | 239.5 | 239.5 | 239.5 | 228.5 | 11.07M |
| November 06, 2025 | 231 | 233 | 233 | 238 | 230.5 | 1.47M |
| November 05, 2025 | 242 | 235 | 235 | 244 | 234.5 | 1.17M |
| November 04, 2025 | 252.5 | 247.5 | 247.5 | 256.22 | 245 | 1.21M |
| November 03, 2025 | 261 | 255.5 | 255.5 | 264.5 | 255.5 | 922,328 |
| October 31, 2025 | 270 | 263.5 | 263.5 | 273.5 | 263.5 | 893,089 |
| October 30, 2025 | 281.5 | 274 | 274 | 283 | 271.5 | 1.64M |
| October 29, 2025 | 285 | 283.5 | 283.5 | 290 | 283.5 | 856,825 |
| October 28, 2025 | 287 | 285 | 285 | 292 | 280.5 | 1.46M |
| October 27, 2025 | 286 | 288.5 | 288.5 | 293.5 | 284 | 1.21M |
| October 24, 2025 | 279 | 285 | 285 | 285 | 276.5 | 1.15M |
| October 23, 2025 | 284.5 | 281 | 281 | 288.5 | 276.5 | 966,417 |
| October 22, 2025 | 274.5 | 284 | 284 | 287.5 | 274.5 | 3.44M |
| October 21, 2025 | 349.5 | 266.5 | 266.5 | 349.5 | 215.5 | 8.38M |
| October 20, 2025 | 335.5 | 344 | 344 | 344 | 334 | 489,003 |