293.08
-0.425(-0.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 298 | 293.5 | 293.5 | 298 | 293 | 1M |
| December 03, 2025 | 291.5 | 296 | 296 | 297 | 291.5 | 610,663 |
| December 02, 2025 | 293.5 | 294 | 294 | 296.5 | 293.5 | 608,565 |
| December 01, 2025 | 296.5 | 295 | 295 | 297 | 293.46 | 479,969 |
| November 28, 2025 | 295.5 | 294.5 | 294.5 | 296.5 | 293.93 | 409,834 |
| November 27, 2025 | 293.89 | 294.5 | 294.5 | 296.5 | 292.5 | 443,598 |
| November 26, 2025 | 294.04 | 295.5 | 295.5 | 295.5 | 292.8 | 304,020 |
| November 25, 2025 | 294 | 293.5 | 293.5 | 295.5 | 293.5 | 311,672 |
| November 24, 2025 | 294.81 | 293.5 | 293.5 | 297 | 293.5 | 607,527 |
| November 21, 2025 | 295 | 294 | 294 | 295.5 | 292.5 | 773,993 |
| November 20, 2025 | 295 | 295 | 295 | 296 | 293 | 420,939 |
| November 19, 2025 | 295 | 295 | 295 | 296 | 292.5 | 982,031 |
| November 18, 2025 | 290 | 295 | 295 | 301.5 | 290 | 1.03M |
| November 17, 2025 | 297 | 295 | 295 | 297 | 292.5 | 461,976 |
| November 14, 2025 | 295.72 | 295 | 295 | 295.72 | 291.5 | 663,716 |
| November 13, 2025 | 293.76 | 294 | 294 | 297 | 293 | 641,732 |
| November 12, 2025 | 294 | 294.5 | 294.5 | 296 | 293.66 | 606,691 |
| November 11, 2025 | 295 | 294 | 294 | 300.5 | 292.02 | 681,668 |
| November 10, 2025 | 295 | 294.5 | 294.5 | 300.5 | 291.56 | 773,624 |
| November 07, 2025 | 299.38 | 294 | 294 | 303.5 | 293 | 529,475 |
| November 06, 2025 | 300.54 | 296.5 | 296.5 | 303 | 295.73 | 511,017 |
| November 05, 2025 | 302 | 299 | 299 | 304 | 298 | 611,725 |
| November 04, 2025 | 299.5 | 297.5 | 297.5 | 304.5 | 297.5 | 823,709 |
| November 03, 2025 | 304.98 | 300.5 | 300.5 | 309.5 | 299.5 | 698,387 |
| October 31, 2025 | 306 | 299 | 299 | 306 | 295.78 | 523,878 |
| October 30, 2025 | 305 | 298 | 298 | 306 | 298 | 515,023 |
| October 29, 2025 | 307 | 304 | 304 | 307 | 299.5 | 676,366 |
| October 28, 2025 | 300 | 301.5 | 301.5 | 303 | 298.28 | 626,490 |
| October 27, 2025 | 302 | 301 | 301 | 306.5 | 299.13 | 1.68M |
| October 24, 2025 | 296 | 301.5 | 301.5 | 301.5 | 294 | 553,608 |
| October 23, 2025 | 301.5 | 295.5 | 295.5 | 301.5 | 293 | 607,502 |
| October 22, 2025 | 301 | 295.5 | 295.5 | 302 | 294 | 1.06M |
| October 21, 2025 | 297.1 | 295 | 295 | 303.5 | 294.5 | 796,651 |
| October 20, 2025 | 293.63 | 299 | 299 | 299.58 | 293.63 | 1.42M |
| October 17, 2025 | 295.94 | 299.5 | 299.5 | 300.21 | 291 | 2.07M |
| October 16, 2025 | 295.08 | 295 | 295 | 296 | 289.5 | 672,799 |
| October 15, 2025 | 293 | 294.5 | 294.5 | 297 | 290 | 849,966 |
| October 14, 2025 | 299 | 292.5 | 292.5 | 299 | 288.5 | 1.11M |
| October 13, 2025 | 291.5 | 289.5 | 289.5 | 299 | 289.5 | 624,561 |
| October 10, 2025 | 299.5 | 292.5 | 292.5 | 299.5 | 289 | 1.5M |
| October 09, 2025 | 293.5 | 292.5 | 292.5 | 294.61 | 289.5 | 854,996 |
| October 08, 2025 | 297.11 | 295 | 291.65 | 297.48 | 293.5 | 842,195 |
| October 07, 2025 | 297.89 | 296.5 | 296.5 | 297.9 | 294 | 476,847 |
| October 06, 2025 | 297.03 | 298 | 298 | 299 | 294.35 | 769,313 |
| October 03, 2025 | 295 | 298 | 298 | 300.5 | 293 | 1.28M |
| October 02, 2025 | 294.5 | 297 | 297 | 306 | 294.02 | 740,622 |
| October 01, 2025 | 291.22 | 296 | 296 | 297.5 | 289 | 1.09M |
| September 30, 2025 | 290 | 293 | 293 | 296.5 | 289.5 | 571,705 |
| September 29, 2025 | 289 | 291 | 291 | 291.24 | 288.5 | 1.06M |
| September 26, 2025 | 287.5 | 289 | 289 | 292 | 287.5 | 545,677 |
| September 25, 2025 | 288.8 | 288.5 | 288.5 | 289.5 | 287.71 | 976,916 |
| September 24, 2025 | 289.7 | 288.5 | 288.5 | 293.1 | 286.5 | 404,780 |
| September 23, 2025 | 284.5 | 288 | 288 | 289.69 | 284.5 | 495,288 |
| September 22, 2025 | 286.5 | 287.5 | 287.5 | 289 | 284.5 | 2.1M |
| September 19, 2025 | 288 | 287.5 | 287.5 | 301.5 | 286.5 | 836,458 |
| September 18, 2025 | 288 | 287.5 | 287.5 | 290.5 | 286.5 | 464,435 |
| September 17, 2025 | 287.5 | 288.5 | 288.5 | 288.5 | 286.5 | 403,607 |
| September 16, 2025 | 287.5 | 287.5 | 287.5 | 288.3 | 287 | 520,642 |
| September 15, 2025 | 288.04 | 287.5 | 287.5 | 288.74 | 286 | 791,763 |
| September 12, 2025 | 286.8 | 288.5 | 288.5 | 288.5 | 285 | 383,459 |