270.00
-20(-6.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 288 | 270 | 270 | 288 | 270 | 215,693 |
| December 03, 2025 | 287.5 | 290 | 290 | 290 | 276.2 | 242,425 |
| December 02, 2025 | 286.5 | 292 | 292 | 295 | 280 | 297,096 |
| December 01, 2025 | 285 | 291 | 291 | 295 | 280 | 306,704 |
| November 28, 2025 | 270 | 289 | 289 | 290 | 270 | 749,245 |
| November 27, 2025 | 260 | 265 | 265 | 265 | 260 | 213,586 |
| November 26, 2025 | 245 | 260 | 260 | 262 | 244.75 | 258,301 |
| November 25, 2025 | 250 | 245 | 245 | 255 | 240 | 326,454 |
| November 24, 2025 | 255 | 246 | 246 | 255 | 227 | 594,211 |
| November 21, 2025 | 242.2 | 250 | 250 | 252 | 237.5 | 228,427 |
| November 20, 2025 | 254 | 250 | 250 | 255 | 245 | 176,013 |
| November 19, 2025 | 243 | 260 | 260 | 260 | 238.55 | 325,252 |
| November 18, 2025 | 255 | 241 | 241 | 262 | 236.17 | 597,962 |
| November 17, 2025 | 257.5 | 255 | 255 | 265 | 250 | 93,419 |
| November 14, 2025 | 270 | 260 | 260 | 275 | 250 | 343,594 |
| November 13, 2025 | 272.2 | 275 | 275 | 285 | 270 | 387,475 |
| November 12, 2025 | 265 | 268 | 268 | 280 | 265 | 295,198 |
| November 11, 2025 | 266.5 | 265 | 265 | 275 | 263.52 | 320,060 |
| November 10, 2025 | 245 | 266 | 266 | 275 | 245 | 406,147 |
| November 07, 2025 | 249.55 | 245 | 245 | 255 | 240.1 | 116,478 |
| November 06, 2025 | 242.5 | 255 | 255 | 255 | 240 | 237,589 |
| November 05, 2025 | 242.5 | 240 | 240 | 250 | 235 | 231,318 |
| November 04, 2025 | 252.5 | 240 | 240 | 255 | 240 | 218,315 |
| November 03, 2025 | 245 | 252 | 252 | 255 | 238 | 391,017 |
| October 31, 2025 | 237.5 | 236 | 236 | 255 | 235 | 283,557 |
| October 30, 2025 | 232.5 | 237.5 | 237.5 | 239 | 221 | 202,554 |
| October 29, 2025 | 230 | 232.5 | 232.5 | 245 | 225 | 483,071 |
| October 28, 2025 | 225 | 225 | 225 | 232.5 | 195 | 1.84M |
| October 27, 2025 | 250 | 236 | 236 | 250 | 220 | 838,861 |
| October 24, 2025 | 257.5 | 250 | 250 | 260 | 245 | 250,856 |
| October 23, 2025 | 225 | 260 | 260 | 264 | 223 | 488,192 |
| October 22, 2025 | 238 | 224 | 224 | 248 | 214.5 | 1.33M |
| October 21, 2025 | 267.5 | 238 | 238 | 272 | 226.64 | 1.22M |
| October 20, 2025 | 260.7 | 265 | 265 | 270 | 255 | 805,353 |
| October 17, 2025 | 280 | 268 | 268 | 285 | 265 | 409,526 |
| October 16, 2025 | 291.3 | 279 | 279 | 300 | 275 | 383,830 |
| October 15, 2025 | 282.5 | 289 | 289 | 300 | 280 | 562,651 |
| October 14, 2025 | 262.5 | 298 | 298 | 298 | 260 | 649,374 |
| October 13, 2025 | 278 | 258 | 258 | 280 | 251 | 1.21M |
| October 10, 2025 | 285 | 272.5 | 272.5 | 285 | 270 | 608,972 |
| October 09, 2025 | 287.5 | 290 | 290 | 295 | 285 | 468,054 |
| October 08, 2025 | 276 | 283 | 283 | 285 | 274 | 407,964 |
| October 07, 2025 | 275 | 275 | 275 | 290 | 270.5 | 270,586 |
| October 06, 2025 | 272.5 | 278 | 278 | 278 | 270 | 433,971 |
| October 03, 2025 | 274 | 272 | 272 | 278 | 270 | 323,718 |
| October 02, 2025 | 270 | 270 | 270 | 282 | 270 | 931,069 |
| October 01, 2025 | 266.5 | 270 | 270 | 275 | 265.11 | 363,261 |
| September 30, 2025 | 260 | 270 | 270 | 274.9 | 260 | 639,858 |
| September 29, 2025 | 252.9 | 270 | 270 | 270 | 248.11 | 553,038 |
| September 26, 2025 | 243 | 248.5 | 248.5 | 251.9 | 238.84 | 228,934 |
| September 25, 2025 | 248.5 | 242.5 | 242.5 | 252 | 238 | 250,569 |
| September 24, 2025 | 245 | 252 | 252 | 252 | 240 | 318,555 |
| September 23, 2025 | 244.7 | 245 | 245 | 250 | 240 | 386,542 |
| September 22, 2025 | 232 | 246 | 246 | 250 | 232 | 563,049 |
| September 19, 2025 | 226 | 236 | 236 | 240 | 222 | 185,159 |
| September 18, 2025 | 227.5 | 228 | 228 | 230 | 221 | 174,016 |
| September 17, 2025 | 234.8 | 226 | 226 | 240 | 226 | 584,801 |
| September 16, 2025 | 230 | 234 | 234 | 240 | 230 | 536,087 |
| September 15, 2025 | 226 | 232 | 232 | 235 | 224.9 | 523,073 |
| September 12, 2025 | 222.5 | 225.5 | 225.5 | 229 | 220 | 278,660 |