302.00
+1(+0.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 302 | 302 | 302 | 308 | 302 | 255,427 |
| December 03, 2025 | 302 | 301 | 301 | 306 | 300 | 147,807 |
| December 02, 2025 | 300 | 304 | 304 | 306 | 300 | 242,234 |
| December 01, 2025 | 303 | 304 | 304 | 308.5 | 302 | 108,288 |
| November 28, 2025 | 304 | 310 | 310 | 310 | 304 | 133,767 |
| November 27, 2025 | 305 | 305 | 305 | 307 | 304 | 74,364 |
| November 26, 2025 | 303 | 305 | 305 | 306.62 | 302 | 167,143 |
| November 25, 2025 | 296 | 300 | 300 | 302 | 296 | 168,922 |
| November 24, 2025 | 300 | 302 | 302 | 304 | 300 | 420,038 |
| November 21, 2025 | 294 | 298 | 298 | 301 | 294 | 287,840 |
| November 20, 2025 | 297 | 299 | 299 | 301 | 296.77 | 474,659 |
| November 19, 2025 | 296 | 295 | 295 | 298 | 293.66 | 239,930 |
| November 18, 2025 | 307 | 294 | 294 | 307 | 294 | 205,453 |
| November 17, 2025 | 309 | 307 | 307 | 311 | 307 | 212,771 |
| November 14, 2025 | 307.76 | 310 | 310 | 311 | 307 | 213,269 |
| November 13, 2025 | 311 | 309 | 309 | 311 | 307 | 244,855 |
| November 12, 2025 | 307 | 309 | 309 | 311 | 307 | 202,187 |
| November 11, 2025 | 306 | 307 | 307 | 309 | 305 | 274,096 |
| November 10, 2025 | 306 | 306 | 306 | 309 | 303 | 293,289 |
| November 07, 2025 | 306.4 | 306 | 306 | 307 | 303 | 181,398 |
| November 06, 2025 | 305.76 | 306 | 306 | 307 | 302 | 120,326 |
| November 05, 2025 | 304 | 307 | 307 | 307 | 302 | 151,718 |
| November 04, 2025 | 305.1 | 305 | 305 | 307 | 301 | 200,614 |
| November 03, 2025 | 300 | 306 | 306 | 306 | 300 | 279,867 |
| October 31, 2025 | 300.13 | 302 | 302 | 303.72 | 299 | 95,581 |
| October 30, 2025 | 291 | 300 | 300 | 300 | 291 | 80,232 |
| October 29, 2025 | 294 | 296 | 296 | 296 | 292 | 230,867 |
| October 28, 2025 | 292 | 294 | 294 | 296 | 292 | 186,665 |
| October 27, 2025 | 293.2 | 296 | 296 | 296 | 290 | 188,377 |
| October 24, 2025 | 287.91 | 289 | 289 | 290 | 286 | 149,316 |
| October 23, 2025 | 286 | 287 | 287 | 290 | 286 | 232,376 |
| October 22, 2025 | 288 | 287 | 287 | 291.75 | 287 | 104,905 |
| October 21, 2025 | 288 | 289 | 289 | 290 | 286.75 | 134,300 |
| October 20, 2025 | 285.8 | 288 | 288 | 289.8 | 285 | 178,260 |
| October 17, 2025 | 282 | 283 | 283 | 286 | 278 | 94,697 |
| October 16, 2025 | 281 | 284 | 284 | 285.38 | 280.77 | 149,745 |
| October 15, 2025 | 279 | 281 | 281 | 288 | 279 | 173,832 |
| October 14, 2025 | 276 | 280 | 280 | 282 | 276 | 211,071 |
| October 13, 2025 | 280 | 281 | 281 | 284 | 279 | 184,199 |
| October 10, 2025 | 287 | 282 | 282 | 290.89 | 282 | 142,219 |
| October 09, 2025 | 288 | 290 | 290 | 292 | 288 | 148,831 |
| October 08, 2025 | 290.15 | 289 | 289 | 294 | 288.46 | 333,725 |
| October 07, 2025 | 290 | 290 | 290 | 293 | 290 | 688,385 |
| October 06, 2025 | 293 | 293 | 293 | 297.05 | 290 | 252,660 |
| October 03, 2025 | 286.55 | 289 | 289 | 290.5 | 286 | 82,614 |
| October 02, 2025 | 281 | 284 | 284 | 286.94 | 281 | 58,071 |
| October 01, 2025 | 283 | 289 | 286.15 | 289 | 283 | 107,724 |
| September 30, 2025 | 289.8 | 288 | 285.16 | 289.8 | 285 | 108,843 |
| September 29, 2025 | 288.94 | 288 | 285.16 | 291 | 286 | 43,415 |
| September 26, 2025 | 286.34 | 288 | 288 | 290 | 284.75 | 137,282 |
| September 25, 2025 | 285 | 286 | 286 | 288 | 285 | 60,734 |
| September 24, 2025 | 289 | 288 | 288 | 290 | 286 | 178,994 |
| September 23, 2025 | 283 | 289 | 289 | 289.74 | 283 | 108,726 |
| September 22, 2025 | 282 | 286 | 286 | 287.55 | 282 | 102,263 |
| September 19, 2025 | 286.83 | 285 | 285 | 288 | 282 | 101,601 |
| September 18, 2025 | 285.92 | 287 | 287 | 289 | 285 | 90,535 |
| September 17, 2025 | 287 | 286 | 286 | 289 | 285 | 171,451 |
| September 16, 2025 | 284 | 284 | 284 | 289 | 283.99 | 184,499 |
| September 15, 2025 | 283 | 287 | 287 | 288 | 283 | 168,512 |
| September 12, 2025 | 281 | 286 | 286 | 287 | 281 | 194,928 |