272.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 270.17 | 272 | 272 | 274 | 270 | 15,673 |
| December 03, 2025 | 279.96 | 272 | 272 | 280 | 270.87 | 13,290 |
| December 02, 2025 | 278 | 278 | 278 | 280 | 276 | 18,985 |
| December 01, 2025 | 278 | 278 | 278 | 279.59 | 276 | 28,598 |
| November 28, 2025 | 282 | 278 | 278 | 290 | 276.13 | 16,461 |
| November 27, 2025 | 276 | 282 | 282 | 284 | 275.61 | 31,781 |
| November 26, 2025 | 276 | 276 | 276 | 280 | 275.25 | 5,665 |
| November 25, 2025 | 277 | 276 | 276 | 282 | 274 | 43,737 |
| November 24, 2025 | 276 | 277 | 277 | 280 | 273.2 | 33,764 |
| November 21, 2025 | 284 | 276 | 276 | 284 | 274.5 | 31,157 |
| November 20, 2025 | 289 | 284 | 284 | 290 | 281 | 27,556 |
| November 19, 2025 | 265 | 289 | 289 | 295.85 | 260 | 250,277 |
| November 18, 2025 | 265 | 265 | 265 | 270 | 262.34 | 481,300 |
| November 17, 2025 | 265 | 265 | 265 | 270 | 261.3 | 480,188 |
| November 14, 2025 | 255 | 258 | 258 | 270 | 254 | 137,357 |
| November 13, 2025 | 245 | 262 | 262 | 264 | 240.37 | 68,623 |
| November 12, 2025 | 253 | 240 | 240 | 256 | 240 | 44,564 |
| November 11, 2025 | 263 | 253 | 253 | 265.4 | 250 | 50,517 |
| November 10, 2025 | 267 | 263 | 263 | 270 | 260.6 | 8,161 |
| November 07, 2025 | 267 | 267 | 267 | 268.29 | 263.48 | 14,142 |
| November 06, 2025 | 264 | 267 | 267 | 270 | 264 | 43,557 |
| November 05, 2025 | 264 | 267 | 267 | 270 | 258 | 33,276 |
| November 04, 2025 | 276 | 260 | 260 | 279.2 | 260 | 27,240 |
| November 03, 2025 | 276 | 276 | 276 | 280 | 272 | 32,640 |
| October 31, 2025 | 276 | 276 | 276 | 277.6 | 274.11 | 19,440 |
| October 30, 2025 | 276 | 276 | 276 | 280 | 272 | 33,156 |
| October 29, 2025 | 276 | 276 | 276 | 276.8 | 272.59 | 167,004 |
| October 28, 2025 | 276 | 272 | 272 | 279.6 | 272 | 244,247 |
| October 27, 2025 | 276 | 276 | 276 | 280 | 272.67 | 58,661 |
| October 24, 2025 | 276 | 276 | 276 | 278.4 | 274 | 17,610 |
| October 23, 2025 | 276 | 276 | 276 | 280 | 272.16 | 20,021 |
| October 22, 2025 | 276 | 276 | 276 | 278 | 272 | 70,752 |
| October 21, 2025 | 283 | 286 | 286 | 286 | 271 | 76,814 |
| October 20, 2025 | 285 | 283 | 283 | 289 | 280 | 27,119 |
| October 17, 2025 | 285 | 285 | 285 | 289.5 | 280 | 13,908 |
| October 16, 2025 | 294 | 280 | 280 | 294.36 | 280 | 69,899 |
| October 15, 2025 | 294 | 294 | 294 | 300 | 288 | 15,679 |
| October 14, 2025 | 285 | 294 | 294 | 299 | 283.34 | 76,356 |
| October 13, 2025 | 295 | 285 | 285 | 300 | 281.34 | 37,380 |
| October 10, 2025 | 300 | 295 | 295 | 300 | 290.2 | 21,946 |
| October 09, 2025 | 302 | 300 | 300 | 302 | 293.5 | 34,355 |
| October 08, 2025 | 307 | 302 | 302 | 314 | 300 | 13,642 |
| October 07, 2025 | 311 | 307 | 307 | 318 | 299.79 | 18,049 |
| October 06, 2025 | 310 | 311 | 311 | 322.9 | 309.8 | 100,323 |
| October 03, 2025 | 286 | 285 | 285 | 290 | 280 | 39,197 |
| October 02, 2025 | 286 | 290 | 290 | 290 | 282.1 | 5,556 |
| October 01, 2025 | 281 | 298 | 298 | 298 | 281 | 8,626 |
| September 30, 2025 | 295 | 281 | 281 | 299.25 | 280.5 | 169,220 |
| September 29, 2025 | 303 | 288 | 288 | 303 | 288 | 14,338 |
| September 26, 2025 | 307 | 303 | 303 | 310 | 298 | 34,059 |
| September 25, 2025 | 307 | 307 | 307 | 307 | 304 | 6,812 |
| September 24, 2025 | 308 | 307 | 307 | 310 | 304 | 17,378 |
| September 23, 2025 | 309 | 308 | 308 | 310 | 302 | 19,534 |
| September 22, 2025 | 308 | 309 | 309 | 310 | 308 | 29,915 |
| September 19, 2025 | 313 | 310 | 310 | 313 | 300.06 | 44,821 |
| September 18, 2025 | 308 | 313 | 313 | 319.3 | 306 | 185,895 |
| September 17, 2025 | 290 | 308 | 308 | 310 | 290 | 114,073 |
| September 16, 2025 | 282 | 286 | 286 | 294 | 278 | 113,364 |
| September 15, 2025 | 282 | 282 | 282 | 286 | 272 | 20,669 |
| September 12, 2025 | 284 | 282 | 282 | 284 | 275 | 40,810 |