383.50
-13.5(-3.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 398 | 383.5 | 383.5 | 400 | 378.5 | 205,975 |
| December 23, 2025 | 390 | 397 | 397 | 397 | 382.5 | 391,759 |
| December 22, 2025 | 382 | 386.5 | 386.5 | 389.5 | 374.75 | 515,562 |
| December 19, 2025 | 370.5 | 381 | 381 | 385.33 | 366 | 708,354 |
| December 18, 2025 | 370 | 369.5 | 369.5 | 381 | 366 | 443,627 |
| December 17, 2025 | 355 | 366 | 366 | 380.5 | 352 | 1.09M |
| December 16, 2025 | 351.5 | 355 | 355 | 358.34 | 350 | 455,180 |
| December 15, 2025 | 338 | 353.5 | 353.5 | 353.5 | 334 | 1.91M |
| December 12, 2025 | 339 | 337 | 337 | 348 | 333.88 | 385,597 |
| December 11, 2025 | 333 | 337 | 337 | 344 | 327.5 | 649,991 |
| December 10, 2025 | 331 | 330 | 330 | 337.5 | 318.75 | 806,677 |
| December 09, 2025 | 322 | 325.5 | 325.5 | 333 | 318.5 | 939,151 |
| December 08, 2025 | 309 | 317.5 | 317.5 | 320 | 305.5 | 1.21M |
| December 05, 2025 | 274.5 | 293 | 293 | 300.91 | 271.5 | 1.34M |
| December 04, 2025 | 268.66 | 270 | 270 | 272.5 | 261.5 | 257,409 |
| December 03, 2025 | 261.5 | 264 | 264 | 269.5 | 261.5 | 145,799 |
| December 02, 2025 | 272 | 268 | 268 | 272 | 260 | 190,446 |
| December 01, 2025 | 268.75 | 265 | 265 | 271.5 | 261.5 | 270,572 |
| November 28, 2025 | 266 | 269 | 269 | 270.5 | 261.5 | 163,460 |
| November 27, 2025 | 260 | 266.5 | 266.5 | 269 | 260 | 154,243 |
| November 26, 2025 | 256.63 | 264 | 264 | 273.43 | 256.63 | 567,089 |
| November 25, 2025 | 249 | 262 | 262 | 262.5 | 249 | 159,712 |
| November 24, 2025 | 255.5 | 261 | 261 | 262 | 248 | 434,913 |
| November 21, 2025 | 241.5 | 249 | 249 | 254.5 | 241.5 | 126,512 |
| November 20, 2025 | 259 | 252 | 252 | 259 | 250.5 | 145,907 |
| November 19, 2025 | 248.58 | 250 | 250 | 257 | 242 | 296,675 |
| November 18, 2025 | 247.27 | 254.5 | 254.5 | 254.5 | 241.5 | 552,683 |
| November 17, 2025 | 248 | 255.5 | 255.5 | 262.5 | 244 | 266,621 |
| November 14, 2025 | 243.5 | 249 | 249 | 256.5 | 234.5 | 345,479 |
| November 13, 2025 | 254.52 | 245 | 245 | 259.5 | 244 | 185,492 |
| November 12, 2025 | 258.07 | 255.5 | 255.5 | 260.5 | 249.5 | 279,939 |
| November 11, 2025 | 262.5 | 254 | 254 | 262.5 | 250.5 | 221,333 |
| November 10, 2025 | 255.5 | 259.5 | 259.5 | 263 | 255.5 | 189,395 |
| November 07, 2025 | 255 | 259 | 259 | 267.5 | 254.75 | 286,572 |
| November 06, 2025 | 266 | 263.5 | 263.5 | 267.5 | 261.5 | 90,351 |
| November 05, 2025 | 264 | 265 | 265 | 269.5 | 258.23 | 156,723 |
| November 04, 2025 | 262 | 266 | 266 | 271 | 262 | 137,235 |
| November 03, 2025 | 264 | 272 | 272 | 272 | 263.5 | 272,796 |
| October 31, 2025 | 261 | 266.5 | 266.5 | 277 | 261 | 182,206 |
| October 30, 2025 | 260 | 274 | 274 | 278.5 | 260 | 194,532 |
| October 29, 2025 | 273 | 269.5 | 269.5 | 279.5 | 267.46 | 153,974 |
| October 28, 2025 | 275 | 276 | 276 | 283.5 | 273 | 134,908 |
| October 27, 2025 | 260.5 | 282 | 282 | 282 | 260.5 | 242,609 |
| October 24, 2025 | 263 | 272.5 | 272.5 | 277.5 | 263 | 73,315 |
| October 23, 2025 | 263 | 267 | 267 | 270.79 | 259.5 | 132,511 |
| October 22, 2025 | 263.88 | 265.5 | 265.5 | 274 | 263 | 127,445 |
| October 21, 2025 | 279 | 265 | 265 | 279.5 | 262 | 60,418 |
| October 20, 2025 | 259 | 264 | 264 | 271 | 259 | 166,776 |
| October 17, 2025 | 265 | 263.5 | 263.5 | 271.5 | 256 | 268,583 |
| October 16, 2025 | 272.71 | 268 | 268 | 277 | 267 | 156,267 |
| October 15, 2025 | 267 | 272.5 | 272.5 | 277.5 | 267 | 199,118 |
| October 14, 2025 | 268 | 273.5 | 273.5 | 278.5 | 257.5 | 324,838 |
| October 13, 2025 | 263.5 | 271 | 271 | 275 | 263.5 | 207,505 |
| October 10, 2025 | 272.02 | 268.5 | 268.5 | 279.5 | 267 | 214,422 |
| October 09, 2025 | 280 | 275.5 | 275.5 | 280 | 269.39 | 261,127 |
| October 08, 2025 | 285 | 280 | 280 | 285 | 275.5 | 158,042 |
| October 07, 2025 | 268 | 280 | 280 | 284.5 | 268 | 258,763 |
| October 06, 2025 | 278 | 272.5 | 272.5 | 282 | 268 | 324,059 |
| October 03, 2025 | 287.5 | 270 | 270 | 287.5 | 261.5 | 497,797 |
| October 02, 2025 | 281.5 | 283.5 | 283.5 | 289.5 | 279.5 | 544,186 |