305.50
-3.5(-1.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 308.44 | 305.5 | 305.5 | 312.09 | 305.5 | 53,266 |
| January 13, 2026 | 308.44 | 309 | 309 | 312 | 304.78 | 46,374 |
| January 12, 2026 | 308 | 306.5 | 306.5 | 312.09 | 303 | 117,192 |
| January 09, 2026 | 307.2 | 310 | 310 | 310 | 303 | 111,856 |
| January 08, 2026 | 308 | 307.5 | 307.5 | 310 | 305 | 40,213 |
| January 07, 2026 | 306.6 | 307 | 307 | 310 | 306 | 12,881 |
| January 06, 2026 | 313 | 313 | 313 | 313 | 310 | 94,354 |
| January 05, 2026 | 311 | 311 | 311 | 313 | 309 | 81,581 |
| January 02, 2026 | 313.16 | 311.5 | 311.5 | 314 | 308 | 88,844 |
| December 31, 2025 | 316 | 316.5 | 316.5 | 319 | 308.43 | 71,031 |
| December 30, 2025 | 315.25 | 312 | 312 | 316 | 309.04 | 36,311 |
| December 29, 2025 | 312.6 | 313.5 | 313.5 | 318.24 | 305.99 | 108,404 |
| December 24, 2025 | 308 | 309.5 | 309.5 | 315 | 305 | 18,052 |
| December 23, 2025 | 308 | 308 | 308 | 313 | 306.1 | 19,146 |
| December 22, 2025 | 307.27 | 308 | 308 | 313.89 | 300 | 58,515 |
| December 19, 2025 | 304.3 | 301 | 301 | 309 | 301 | 32,441 |
| December 18, 2025 | 303.08 | 306 | 306 | 312 | 303.08 | 56,297 |
| December 17, 2025 | 302 | 303 | 303 | 312 | 301 | 42,368 |
| December 16, 2025 | 302.4 | 298.5 | 298.5 | 308 | 297.75 | 68,401 |
| December 15, 2025 | 303.67 | 300 | 300 | 304 | 300 | 33,079 |
| December 12, 2025 | 306.62 | 298 | 298 | 310 | 298 | 47,794 |
| December 11, 2025 | 294 | 306 | 306 | 310 | 294 | 30,414 |
| December 10, 2025 | 294 | 301.5 | 301.5 | 305 | 294 | 60,474 |
| December 09, 2025 | 298.52 | 298 | 298 | 301.4 | 297.58 | 51,124 |
| December 08, 2025 | 306.4 | 297 | 297 | 308 | 297 | 93,983 |
| December 05, 2025 | 300 | 303.5 | 303.5 | 306 | 299.9 | 74,231 |
| December 04, 2025 | 300.46 | 301 | 301 | 315.81 | 296 | 69,183 |
| December 03, 2025 | 299.78 | 300 | 300 | 302.78 | 297.01 | 45,105 |
| December 02, 2025 | 300.4 | 300.5 | 300.5 | 303 | 296 | 147,024 |
| December 01, 2025 | 291.94 | 300.5 | 300.5 | 301 | 288 | 192,073 |
| November 28, 2025 | 289 | 294 | 294 | 294 | 287.35 | 23,878 |
| November 27, 2025 | 289 | 289 | 289 | 293 | 286.34 | 37,382 |
| November 26, 2025 | 287.65 | 289 | 289 | 289.46 | 285.92 | 35,347 |
| November 25, 2025 | 287.07 | 288 | 288 | 289 | 283 | 49,977 |
| November 24, 2025 | 283.75 | 282 | 282 | 289 | 282 | 25,103 |
| November 21, 2025 | 282.88 | 283 | 283 | 286 | 282.88 | 18,631 |
| November 20, 2025 | 284.16 | 285 | 285 | 287.9 | 284.16 | 48,550 |
| November 19, 2025 | 286.27 | 283 | 283 | 287 | 282.5 | 15,979 |
| November 18, 2025 | 282.87 | 282 | 282 | 285 | 280 | 33,762 |
| November 17, 2025 | 283 | 284.5 | 284.5 | 290 | 283 | 31,559 |
| November 14, 2025 | 288.85 | 283 | 283 | 289 | 283 | 31,576 |
| November 13, 2025 | 291.3 | 291 | 291 | 294 | 289.62 | 22,380 |
| November 12, 2025 | 293 | 292 | 292 | 294 | 290.5 | 43,980 |
| November 11, 2025 | 292 | 291 | 291 | 294 | 289.65 | 104,717 |
| November 10, 2025 | 286 | 292 | 292 | 294 | 286 | 106,384 |
| November 07, 2025 | 287.92 | 290 | 290 | 291.8 | 286 | 55,490 |
| November 06, 2025 | 288 | 287.5 | 287.5 | 290 | 284.5 | 111,368 |
| November 05, 2025 | 286.3 | 287.5 | 287.5 | 288 | 282 | 48,175 |
| November 04, 2025 | 282 | 288 | 288 | 290 | 281.72 | 92,533 |
| November 03, 2025 | 288 | 290 | 290 | 290 | 282.32 | 41,285 |
| October 31, 2025 | 283 | 284.5 | 284.5 | 287.43 | 282 | 90,024 |
| October 30, 2025 | 283 | 283 | 283 | 291 | 283 | 46,361 |
| October 29, 2025 | 287 | 291 | 291 | 291 | 284 | 43,455 |
| October 28, 2025 | 291 | 284 | 284 | 291 | 284 | 78,675 |
| October 27, 2025 | 286.66 | 286 | 286 | 289 | 284 | 77,893 |
| October 24, 2025 | 280 | 284.5 | 284.5 | 285 | 280 | 52,235 |
| October 23, 2025 | 284 | 281 | 281 | 284 | 279 | 67,474 |
| October 22, 2025 | 286.31 | 283 | 283 | 286.31 | 279 | 30,272 |
| October 21, 2025 | 279 | 280.5 | 280.5 | 285 | 279 | 35,020 |
| October 20, 2025 | 278 | 279 | 279 | 286.4 | 277.54 | 43,025 |