291.00
-7(-2.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 02, 2025 | 305 | 298 | 298 | 306 | 295 | 13,401 |
| December 01, 2025 | 312 | 319 | 319 | 319 | 312 | 612 |
| November 28, 2025 | 317.5 | 317.5 | 317.5 | 317.5 | 317.5 | 0 |
| November 27, 2025 | 319.5 | 319.5 | 319.5 | 319.5 | 319.5 | 0 |
| November 26, 2025 | 326 | 322.5 | 322.5 | 326 | 322.5 | 140 |
| November 25, 2025 | 342 | 336.5 | 336.5 | 342 | 336.5 | 2,800 |
| November 24, 2025 | 335 | 338.5 | 338.5 | 338.5 | 332 | 172 |
| November 21, 2025 | 334 | 341.5 | 341.5 | 341.5 | 334 | 86 |
| November 20, 2025 | 331 | 331 | 331 | 331 | 331 | 0 |
| November 19, 2025 | 330 | 331.5 | 331.5 | 331.5 | 330 | 6 |
| November 18, 2025 | 321 | 322.5 | 322.5 | 322.5 | 318 | 9,023 |
| November 17, 2025 | 317 | 313.5 | 313.5 | 317 | 313.5 | 3 |
| November 14, 2025 | 316 | 310 | 310 | 317 | 308 | 12,000 |
| November 13, 2025 | 308 | 311.5 | 311.5 | 311.5 | 308 | 10 |
| November 12, 2025 | 308 | 311 | 311 | 311 | 308 | 11 |
| November 11, 2025 | 313 | 311.5 | 311.5 | 313 | 311.5 | 6 |
| November 10, 2025 | 307 | 313 | 313 | 313 | 307 | 20 |
| November 07, 2025 | 308 | 314 | 314 | 314 | 308 | 2 |
| November 06, 2025 | 310.5 | 310.5 | 310.5 | 310.5 | 310.5 | 0 |
| November 05, 2025 | 318 | 311.5 | 311.5 | 318 | 307 | 3,599 |
| November 04, 2025 | 305 | 306 | 306 | 306 | 298 | 2,433 |
| November 03, 2025 | 293 | 296.5 | 296.5 | 302 | 293 | 220 |
| October 31, 2025 | 304 | 303 | 303 | 304 | 303 | 285 |
| October 30, 2025 | 284 | 300 | 300 | 300 | 282 | 220 |
| October 29, 2025 | 273 | 281 | 281 | 281 | 273 | 260 |
| October 28, 2025 | 273 | 269 | 269 | 273 | 269 | 425 |
| October 27, 2025 | 269 | 271.5 | 271.5 | 271.5 | 269 | 102 |
| October 24, 2025 | 272.5 | 272.5 | 272.5 | 272.5 | 272.5 | 0 |
| October 23, 2025 | 276 | 276.5 | 276.5 | 276.5 | 276 | 6 |
| October 22, 2025 | 280 | 280 | 280 | 280 | 280 | 0 |
| October 21, 2025 | 276.5 | 276.5 | 276.5 | 276.5 | 276.5 | 0 |
| October 20, 2025 | 277.5 | 277.5 | 277.5 | 277.5 | 277.5 | 0 |
| October 17, 2025 | 290 | 282.5 | 282.5 | 290 | 282.5 | 2 |
| October 16, 2025 | 281 | 281 | 281 | 281 | 281 | 0 |
| October 15, 2025 | 280 | 280 | 280 | 280 | 280 | 0 |
| October 14, 2025 | 280 | 280 | 280 | 280 | 280 | 298 |
| October 13, 2025 | 287 | 280.5 | 280.5 | 288 | 278 | 276 |
| October 10, 2025 | 279 | 284 | 284 | 284 | 279 | 139 |
| October 09, 2025 | 279 | 279 | 279 | 279 | 279 | 0 |
| October 08, 2025 | 267.5 | 267.5 | 267.5 | 267.5 | 267.5 | 0 |
| October 07, 2025 | 272 | 272 | 272 | 272 | 272 | 0 |
| October 06, 2025 | 278 | 270 | 270 | 278 | 270 | 202 |
| October 03, 2025 | 278 | 276 | 276 | 278 | 276 | 26 |
| October 02, 2025 | 276.5 | 276.5 | 276.5 | 276.5 | 276.5 | 0 |
| October 01, 2025 | 277.5 | 277.5 | 277.5 | 277.5 | 277.5 | 0 |
| September 30, 2025 | 280 | 280 | 280 | 280 | 280 | 0 |
| September 29, 2025 | 267 | 277 | 277 | 277 | 263 | 5 |
| September 26, 2025 | 284 | 269 | 269 | 284 | 269 | 16 |
| September 25, 2025 | 276 | 280.5 | 280.5 | 280.5 | 276 | 10 |
| September 24, 2025 | 277.5 | 277.5 | 277.5 | 277.5 | 277.5 | 0 |
| September 23, 2025 | 275.5 | 275.5 | 275.5 | 275.5 | 275.5 | 0 |
| September 22, 2025 | 279 | 282 | 282 | 282 | 279 | 64 |
| September 19, 2025 | 279 | 279 | 279 | 279 | 279 | 0 |
| September 18, 2025 | 277 | 277 | 277 | 277 | 277 | 0 |
| September 17, 2025 | 272 | 274 | 274 | 274 | 272 | 82 |
| September 16, 2025 | 275.5 | 275.5 | 275.5 | 275.5 | 275.5 | 0 |
| September 15, 2025 | 270 | 274.5 | 274.5 | 270 | 270 | 80 |
| September 12, 2025 | 269 | 274 | 274 | 278 | 267 | 2,086 |
| September 11, 2025 | 262 | 262 | 262 | 262 | 262 | 0 |
| September 10, 2025 | 258 | 262 | 262 | 262 | 258 | 24 |