284.91
-0.09(-0.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 284.91 | 284.91 | 284.91 | 289.75 | 284.91 | 5,859 |
| December 04, 2025 | 285 | 285 | 285 | 290 | 284.77 | 19,022 |
| December 03, 2025 | 277.5 | 285 | 285 | 289.8 | 275.4 | 19,835 |
| December 02, 2025 | 277.5 | 277.5 | 277.5 | 284 | 274.02 | 18,886 |
| December 01, 2025 | 277.5 | 277.5 | 277.5 | 282 | 270 | 21,589 |
| November 28, 2025 | 275 | 277.5 | 277.5 | 282 | 270 | 48,941 |
| November 27, 2025 | 270 | 275 | 275 | 279.9 | 268 | 18,207 |
| November 26, 2025 | 270 | 270 | 270 | 274.8 | 265 | 55,665 |
| November 25, 2025 | 267.5 | 270 | 270 | 273.5 | 265 | 28,830 |
| November 24, 2025 | 270 | 267.5 | 267.5 | 280 | 265.2 | 23,537 |
| November 21, 2025 | 275 | 262.5 | 262.5 | 275 | 260.67 | 35,903 |
| November 20, 2025 | 263.2 | 275 | 275 | 279 | 263.2 | 24,348 |
| November 19, 2025 | 257.5 | 265 | 265 | 268.5 | 255 | 41,035 |
| November 18, 2025 | 262.5 | 265 | 265 | 265 | 255 | 94,419 |
| November 17, 2025 | 262.5 | 262.5 | 262.5 | 263.7 | 260 | 17,101 |
| November 14, 2025 | 265 | 262.5 | 262.5 | 267 | 260 | 43,261 |
| November 13, 2025 | 277.5 | 265 | 265 | 277.5 | 262.55 | 148,811 |
| November 12, 2025 | 282.5 | 277.5 | 277.5 | 283.5 | 271.5 | 38,763 |
| November 11, 2025 | 282.5 | 282.5 | 282.5 | 290 | 278.5 | 16,589 |
| November 10, 2025 | 282.5 | 282.5 | 282.5 | 290 | 278.6 | 17,974 |
| November 07, 2025 | 282.5 | 284.4 | 284.4 | 284.8 | 278.5 | 8,458 |
| November 06, 2025 | 282.5 | 282.5 | 282.5 | 290 | 278 | 11,288 |
| November 05, 2025 | 270 | 282.5 | 282.5 | 288.49 | 270 | 15,127 |
| November 04, 2025 | 292.5 | 277.5 | 277.5 | 292.5 | 271.03 | 75,756 |
| November 03, 2025 | 292.5 | 292.5 | 292.5 | 300 | 285.15 | 34,660 |
| October 31, 2025 | 285 | 287.5 | 287.5 | 290 | 284.55 | 12,149 |
| October 30, 2025 | 285 | 285 | 285 | 290 | 280 | 16,307 |
| October 29, 2025 | 285 | 285 | 285 | 290 | 280 | 39,921 |
| October 28, 2025 | 285 | 285 | 285 | 288.5 | 281 | 27,004 |
| October 27, 2025 | 285 | 285 | 285 | 290 | 280 | 55,988 |
| October 24, 2025 | 285 | 285 | 285 | 289 | 281.5 | 37,342 |
| October 23, 2025 | 285 | 285 | 285 | 290 | 281.65 | 16,940 |
| October 22, 2025 | 292.5 | 285 | 285 | 292.5 | 281.11 | 26,132 |
| October 21, 2025 | 292.5 | 292.5 | 292.5 | 295 | 290 | 31,657 |
| October 20, 2025 | 280 | 290 | 290 | 295 | 280 | 38,462 |
| October 17, 2025 | 281.5 | 280 | 280 | 285 | 265.5 | 102,695 |
| October 16, 2025 | 294 | 285 | 285 | 300 | 285 | 296,776 |
| October 15, 2025 | 285 | 282.5 | 282.5 | 289 | 275 | 72,228 |
| October 14, 2025 | 290 | 285 | 285 | 290 | 280 | 53,872 |
| October 13, 2025 | 292.5 | 290 | 290 | 295 | 275.5 | 92,308 |
| October 10, 2025 | 296 | 292.5 | 292.5 | 300 | 286 | 43,829 |
| October 09, 2025 | 297.5 | 296 | 296 | 300 | 290 | 37,376 |
| October 08, 2025 | 305 | 297.5 | 297.5 | 306 | 295 | 55,781 |
| October 07, 2025 | 307.5 | 305 | 305 | 307.5 | 300 | 29,165 |
| October 06, 2025 | 306.6 | 307.5 | 307.5 | 310.56 | 305 | 29,101 |
| October 03, 2025 | 307.5 | 307.5 | 307.5 | 310 | 305 | 7,675 |
| October 02, 2025 | 305 | 307.5 | 307.5 | 310 | 302.8 | 38,518 |
| October 01, 2025 | 290 | 305 | 305 | 306 | 287.6 | 39,159 |
| September 30, 2025 | 300 | 290 | 290 | 302 | 281 | 206,739 |
| September 29, 2025 | 310 | 300 | 300 | 315 | 295 | 70,276 |
| September 26, 2025 | 310 | 310 | 310 | 310 | 305 | 9,428 |
| September 25, 2025 | 310 | 310 | 310 | 315 | 305 | 14,188 |
| September 24, 2025 | 317.5 | 310 | 310 | 317.5 | 305.5 | 30,992 |
| September 23, 2025 | 317.5 | 317.5 | 317.5 | 325 | 311.1 | 19,483 |
| September 22, 2025 | 317.5 | 317.5 | 317.5 | 325 | 311.1 | 30,698 |
| September 19, 2025 | 317.5 | 317.5 | 317.5 | 325 | 312.6 | 9,637 |
| September 18, 2025 | 317.5 | 317.5 | 317.5 | 317.5 | 308 | 24,407 |
| September 17, 2025 | 315 | 315 | 315 | 320 | 312.55 | 58,610 |
| September 16, 2025 | 335 | 315 | 315 | 335 | 312 | 46,945 |
| September 15, 2025 | 335 | 335 | 335 | 345 | 330.5 | 43,328 |