291.40
-1.6(-0.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 282.8 | 293 | 293 | 293.4 | 282.8 | 2.01M |
| January 13, 2026 | 296 | 290.4 | 290.4 | 296 | 288.6 | 2.82M |
| January 12, 2026 | 295.4 | 292.6 | 292.6 | 296 | 290.6 | 2.96M |
| January 09, 2026 | 291.6 | 294.6 | 294.6 | 295.8 | 290.4 | 4.23M |
| January 08, 2026 | 288 | 291.4 | 291.4 | 295.6 | 285 | 2.1M |
| January 07, 2026 | 284.6 | 288 | 288 | 288 | 279.72 | 7.02M |
| January 06, 2026 | 279.2 | 280 | 280 | 280.6 | 276.8 | 3.44M |
| January 05, 2026 | 276.6 | 277.8 | 277.8 | 278 | 273.4 | 3.29M |
| January 02, 2026 | 278.6 | 274.2 | 274.2 | 281 | 274.2 | 6.03M |
| December 31, 2025 | 283 | 279.2 | 279.2 | 283 | 277.4 | 563,664 |
| December 30, 2025 | 276.8 | 279.4 | 279.4 | 279.4 | 275 | 596,513 |
| December 29, 2025 | 275.2 | 276.4 | 276.4 | 276.4 | 273.2 | 909,529 |
| December 24, 2025 | 276.8 | 274.6 | 274.6 | 278 | 274.6 | 318,029 |
| December 23, 2025 | 279.2 | 276.8 | 276.8 | 279.6 | 275.4 | 1.02M |
| December 22, 2025 | 280 | 278.6 | 278.6 | 280 | 276 | 4.89M |
| December 19, 2025 | 273.4 | 278 | 278 | 278 | 271.6 | 3.81M |
| December 18, 2025 | 272 | 274.6 | 274.6 | 274.6 | 270.2 | 2.13M |
| December 17, 2025 | 257 | 270.8 | 270.8 | 273.2 | 253.6 | 4.09M |
| December 16, 2025 | 255.6 | 252.8 | 252.8 | 256.2 | 251.8 | 521,005 |
| December 15, 2025 | 252.2 | 255.4 | 255.4 | 257 | 249.2 | 2.61M |
| December 12, 2025 | 254.2 | 250.4 | 250.4 | 255.4 | 250.4 | 4.6M |
| December 11, 2025 | 256.8 | 254.2 | 254.2 | 257.8 | 248.6 | 1.67M |
| December 10, 2025 | 255.8 | 257.8 | 257.8 | 263 | 253 | 1.85M |
| December 09, 2025 | 259.6 | 256.6 | 256.6 | 259.6 | 256.6 | 1.54M |
| December 08, 2025 | 258.2 | 258.2 | 258.2 | 260.6 | 257.6 | 1.92M |
| December 05, 2025 | 265.8 | 258.2 | 258.2 | 265.8 | 256.4 | 1.78M |
| December 04, 2025 | 262.4 | 264 | 264 | 265 | 261.2 | 1.56M |
| December 03, 2025 | 262.4 | 261.6 | 261.6 | 263.2 | 259.2 | 654,626 |
| December 02, 2025 | 258.4 | 260 | 260 | 260 | 257.2 | 2.35M |
| December 01, 2025 | 254.2 | 258.4 | 258.4 | 259 | 254 | 1.84M |
| November 28, 2025 | 254.6 | 255.6 | 255.6 | 256.2 | 254 | 2.17M |
| November 27, 2025 | 254.8 | 254.4 | 254.4 | 254.8 | 249.4 | 2.7M |
| November 26, 2025 | 251.8 | 250.8 | 250.8 | 251.8 | 247.2 | 4.67M |
| November 25, 2025 | 246.2 | 249 | 249 | 249 | 243.4 | 1.92M |
| November 24, 2025 | 245.6 | 246.4 | 246.4 | 246.8 | 243.4 | 2.46M |
| November 21, 2025 | 243.6 | 244.4 | 244.4 | 247.6 | 242.8 | 2.46M |
| November 20, 2025 | 244.8 | 246.6 | 246.6 | 248.8 | 244.8 | 1.96M |
| November 19, 2025 | 246.4 | 245.2 | 245.2 | 252.4 | 245.2 | 1.43M |
| November 18, 2025 | 247 | 246.2 | 246.2 | 247.7 | 244.8 | 3.57M |
| November 17, 2025 | 246.8 | 249 | 249 | 250.2 | 245.2 | 2.35M |
| November 14, 2025 | 246.2 | 247 | 247 | 247 | 242.72 | 1.5M |
| November 13, 2025 | 245.8 | 246.2 | 246.2 | 249 | 245.8 | 1.41M |
| November 12, 2025 | 247.2 | 247.6 | 247.6 | 249 | 247 | 2.09M |
| November 11, 2025 | 254.6 | 247.8 | 247.8 | 254.6 | 245 | 1.66M |
| November 10, 2025 | 246 | 248.6 | 248.6 | 250.8 | 246 | 4.41M |
| November 07, 2025 | 251.4 | 248.4 | 248.4 | 251.8 | 246.4 | 1.87M |
| November 06, 2025 | 254.6 | 250 | 250 | 255 | 250 | 1.84M |
| November 05, 2025 | 252.8 | 254.6 | 254.6 | 255 | 251.6 | 1.38M |
| November 04, 2025 | 250 | 253.8 | 253.8 | 253.8 | 248 | 2.18M |
| November 03, 2025 | 254.2 | 251.2 | 251.2 | 255 | 249.8 | 2.17M |
| October 31, 2025 | 260.2 | 253.8 | 253.8 | 260.2 | 252.8 | 2.21M |
| October 30, 2025 | 255.4 | 254.2 | 254.2 | 256.8 | 253.2 | 2.57M |
| October 29, 2025 | 256.8 | 256 | 256 | 257.4 | 254.8 | 2.38M |
| October 28, 2025 | 254.2 | 255.2 | 255.2 | 256.6 | 253.6 | 2.08M |
| October 27, 2025 | 254.6 | 255.2 | 255.2 | 257.4 | 254.2 | 1.79M |
| October 24, 2025 | 255.4 | 255.8 | 255.8 | 257.6 | 253.6 | 5.57M |
| October 23, 2025 | 249.8 | 255 | 255 | 255.4 | 249.2 | 3.74M |
| October 22, 2025 | 249.2 | 249.2 | 249.2 | 251.6 | 247.8 | 3.74M |
| October 21, 2025 | 244.2 | 247.2 | 247.2 | 247.2 | 244.2 | 1.86M |
| October 20, 2025 | 245.4 | 244.2 | 244.2 | 248.2 | 242.8 | 3.52M |