233.25
+0.85(+0.37%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 232.55 | 232.4 | 232.4 | 233.1 | 232.29 | 1,329 |
| December 03, 2025 | 232.05 | 232 | 232 | 232.3 | 231.05 | 7,353 |
| December 02, 2025 | 231 | 231.15 | 231.15 | 232.35 | 230.95 | 75,086 |
| December 01, 2025 | 230.9 | 231.5 | 231.5 | 231.75 | 230.6 | 40,532 |
| November 28, 2025 | 231.95 | 231.98 | 231.98 | 232.15 | 231.58 | 1,257 |
| November 27, 2025 | 231.3 | 231.25 | 231.25 | 231.3 | 231.11 | 795 |
| November 26, 2025 | 230.3 | 231.35 | 231.35 | 231.35 | 229.85 | 2,779 |
| November 25, 2025 | 227.35 | 227.95 | 227.95 | 227.95 | 226.1 | 2,391 |
| November 24, 2025 | 224.55 | 227.1 | 227.1 | 227.1 | 224.45 | 2,875 |
| November 21, 2025 | 221.88 | 223 | 223 | 223 | 220.78 | 2,942 |
| November 20, 2025 | 228.12 | 227.15 | 227.15 | 229.59 | 227.15 | 1,386 |
| November 19, 2025 | 224.62 | 225.08 | 225.08 | 226.75 | 224.45 | 3,543 |
| November 18, 2025 | 225.1 | 224.85 | 224.85 | 225.75 | 223.56 | 2,484 |
| November 17, 2025 | 229.55 | 227.95 | 227.95 | 229.95 | 227.15 | 3,632 |
| November 14, 2025 | 228.05 | 229.05 | 229.05 | 229.25 | 225.9 | 2,777 |
| November 13, 2025 | 232.72 | 229.85 | 229.85 | 232.72 | 229.7 | 2,578 |
| November 12, 2025 | 232.85 | 232.05 | 232.05 | 233.15 | 231.9 | 1,796 |
| November 11, 2025 | 231.35 | 230.95 | 230.95 | 231.5 | 230.91 | 3,748 |
| November 10, 2025 | 229.75 | 229.7 | 229.7 | 230.75 | 229.7 | 4,814 |
| November 07, 2025 | 228.65 | 225.45 | 225.45 | 228.65 | 225.45 | 5,201 |
| November 06, 2025 | 229.85 | 228.1 | 228.1 | 230.85 | 228.1 | 4,582 |
| November 05, 2025 | 229.25 | 230.7 | 230.7 | 230.7 | 229.25 | 5,413 |
| November 04, 2025 | 230 | 230.6 | 230.6 | 231.05 | 229.25 | 6,550 |
| November 03, 2025 | 232.1 | 232.15 | 232.15 | 232.95 | 231.45 | 15,923 |
| October 31, 2025 | 233.1 | 231.85 | 231.85 | 233.45 | 231.5 | 4,273 |
| October 30, 2025 | 233.85 | 232.95 | 232.95 | 233.85 | 231.85 | 15,668 |
| October 29, 2025 | 234.35 | 234.15 | 234.15 | 234.4 | 233.94 | 5,550 |
| October 28, 2025 | 233 | 233.38 | 233.38 | 233.7 | 232.82 | 17,166 |
| October 27, 2025 | 232.15 | 232.45 | 232.45 | 232.5 | 232 | 19,382 |
| October 24, 2025 | 229.3 | 230.63 | 230.63 | 230.63 | 229 | 28,910 |
| October 23, 2025 | 227.3 | 228.03 | 228.03 | 228.2 | 227 | 2,098 |
| October 22, 2025 | 228.8 | 227.2 | 227.2 | 228.9 | 227.2 | 5,117 |
| October 21, 2025 | 228.19 | 228.6 | 228.6 | 228.85 | 228 | 1,632 |
| October 20, 2025 | 226.95 | 228.28 | 228.28 | 228.3 | 226.55 | 3,440 |
| October 17, 2025 | 222.9 | 224.35 | 224.35 | 225.5 | 221.85 | 5,790 |
| October 16, 2025 | 226.75 | 226.6 | 226.6 | 227.4 | 226.54 | 5,074 |
| October 15, 2025 | 226.3 | 226.75 | 226.75 | 228 | 226.2 | 4,048 |
| October 14, 2025 | 223.8 | 224.6 | 224.6 | 224.8 | 222.38 | 3,818 |
| October 13, 2025 | 225.35 | 225.5 | 225.5 | 225.82 | 224.22 | 6,292 |
| October 10, 2025 | 228.55 | 225 | 225 | 228.95 | 225 | 4,375 |
| October 09, 2025 | 229.2 | 228.35 | 228.35 | 229.35 | 228.2 | 3,459 |
| October 08, 2025 | 227.88 | 228.95 | 228.95 | 229 | 227.88 | 2,315 |
| October 07, 2025 | 228.23 | 227.65 | 227.65 | 229.05 | 227.65 | 5,361 |
| October 06, 2025 | 228.4 | 228.55 | 228.55 | 228.8 | 228.15 | 3,788 |
| October 03, 2025 | 228.45 | 228.7 | 228.7 | 228.84 | 228.05 | 3,212 |
| October 02, 2025 | 227.75 | 227.3 | 227.3 | 228.3 | 227.25 | 2,308 |
| October 01, 2025 | 224.9 | 226.8 | 226.8 | 226.85 | 224.8 | 4,760 |
| September 30, 2025 | 225.65 | 225.45 | 225.45 | 225.84 | 225.26 | 4,208 |
| September 29, 2025 | 226.2 | 225.9 | 225.9 | 226.5 | 225.75 | 5,521 |
| September 26, 2025 | 224.25 | 224.65 | 224.65 | 225.3 | 224 | 3,603 |
| September 25, 2025 | 225.15 | 223.8 | 223.8 | 225.2 | 221.97 | 6,915 |
| September 24, 2025 | 226.15 | 225.5 | 225.5 | 226.25 | 225.5 | 2,682 |
| September 23, 2025 | 227 | 226.75 | 226.75 | 227.09 | 226.75 | 3,027 |
| September 22, 2025 | 225.2 | 226.35 | 226.35 | 226.49 | 225.2 | 5,231 |
| September 19, 2025 | 224.95 | 224.95 | 224.95 | 225.45 | 224.9 | 3,047 |
| September 18, 2025 | 224.85 | 225.27 | 225.27 | 225.75 | 224.55 | 3,597 |
| September 17, 2025 | 224.1 | 223.7 | 223.7 | 224.3 | 223.65 | 4,479 |
| September 16, 2025 | 224.45 | 223.9 | 223.9 | 224.85 | 223.9 | 5,273 |
| September 15, 2025 | 223.55 | 224.25 | 224.25 | 224.39 | 223.2 | 7,510 |
| September 12, 2025 | 223.25 | 223.25 | 223.25 | 223.54 | 223.08 | 3,061 |