231.00
-0.5(-0.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 231 | 231 | 231 | 233.5 | 230.5 | 1.02M |
| December 03, 2025 | 233 | 231.5 | 231.5 | 233.7 | 230.5 | 1.44M |
| December 02, 2025 | 231.5 | 232.5 | 232.5 | 234 | 231 | 1.49M |
| December 01, 2025 | 231 | 231 | 231 | 232 | 228.83 | 2.33M |
| November 28, 2025 | 233 | 232 | 232 | 233 | 230.31 | 1.11M |
| November 27, 2025 | 230.87 | 230.5 | 230.5 | 232.5 | 229.5 | 629,895 |
| November 26, 2025 | 229.5 | 231.5 | 231.5 | 231.5 | 229 | 1.77M |
| November 25, 2025 | 228 | 227 | 227 | 229 | 226.06 | 2.74M |
| November 24, 2025 | 228.5 | 227 | 227 | 228.53 | 226.5 | 3.49M |
| November 21, 2025 | 227.5 | 225.85 | 225.85 | 227.5 | 224.19 | 2.57M |
| November 20, 2025 | 233 | 232 | 232 | 235 | 231.5 | 2.39M |
| November 19, 2025 | 231.5 | 230.5 | 230.5 | 232 | 229.28 | 2.91M |
| November 18, 2025 | 233 | 231 | 231 | 233 | 228 | 1.75M |
| November 17, 2025 | 236 | 234 | 234 | 236 | 232.5 | 3.21M |
| November 14, 2025 | 235 | 235 | 235 | 235.5 | 231 | 3.58M |
| November 13, 2025 | 239.5 | 237 | 237 | 240.5 | 236.5 | 4M |
| November 12, 2025 | 239 | 238.5 | 238.5 | 240 | 237.5 | 2.67M |
| November 11, 2025 | 238.5 | 238 | 238 | 238.5 | 237 | 3.34M |
| November 10, 2025 | 236 | 237.5 | 237.5 | 238 | 235.5 | 5.91M |
| November 07, 2025 | 235.5 | 232.5 | 232.5 | 235.5 | 231.31 | 4.1M |
| November 06, 2025 | 239.5 | 236.5 | 236.5 | 239.5 | 235 | 2.5M |
| November 05, 2025 | 238.5 | 237.5 | 237.5 | 238.5 | 235.84 | 2.08M |
| November 04, 2025 | 239.5 | 238 | 238 | 239.5 | 236 | 3.25M |
| November 03, 2025 | 240.5 | 240 | 240 | 241.5 | 239 | 2.17M |
| October 31, 2025 | 236 | 237.5 | 237.5 | 240 | 236 | 2.12M |
| October 30, 2025 | 240 | 237.5 | 237.5 | 240 | 236.5 | 4.07M |
| October 29, 2025 | 234 | 240.5 | 240.5 | 240.5 | 233.95 | 4.83M |
| October 28, 2025 | 233.5 | 234 | 234 | 234 | 232 | 2.09M |
| October 27, 2025 | 232 | 234 | 234 | 234.5 | 230 | 877,689 |
| October 24, 2025 | 229.5 | 231 | 231 | 231.5 | 229 | 1.85M |
| October 23, 2025 | 229 | 229 | 229 | 229.5 | 226.5 | 3.07M |
| October 22, 2025 | 227 | 227.5 | 227.5 | 229 | 225.94 | 1.04M |
| October 21, 2025 | 228.5 | 227 | 227 | 228.5 | 226.23 | 1.55M |
| October 20, 2025 | 225.5 | 227.5 | 227.5 | 228 | 225.5 | 2.18M |
| October 17, 2025 | 224 | 223 | 223 | 224 | 219.5 | 1.4M |
| October 16, 2025 | 224 | 225 | 225 | 225.5 | 223.18 | 2.33M |
| October 15, 2025 | 222 | 223.5 | 223.5 | 224 | 220 | 1.95M |
| October 14, 2025 | 222 | 220.5 | 220.5 | 222 | 218.5 | 2.27M |
| October 13, 2025 | 224 | 223.5 | 223.5 | 224 | 221.25 | 1.51M |
| October 10, 2025 | 224.5 | 221.5 | 221.5 | 226 | 221.5 | 2.98M |
| October 09, 2025 | 224.5 | 224 | 224 | 225.5 | 222.82 | 1.71M |
| October 08, 2025 | 225 | 223 | 223 | 225 | 222 | 2.57M |
| October 07, 2025 | 224 | 223 | 223 | 225 | 222.5 | 2.04M |
| October 06, 2025 | 225 | 222.5 | 222.5 | 225 | 222 | 2.18M |
| October 03, 2025 | 222.5 | 223 | 223 | 224.5 | 221.5 | 1.28M |
| October 02, 2025 | 219.5 | 222 | 222 | 222.5 | 219.5 | 2.94M |
| October 01, 2025 | 218.5 | 219.5 | 219.5 | 219.5 | 216.5 | 1.51M |
| September 30, 2025 | 216.5 | 218 | 218 | 218.5 | 216.5 | 1.27M |
| September 29, 2025 | 216 | 217.5 | 217.5 | 218 | 216 | 2.95M |
| September 26, 2025 | 218 | 215 | 215 | 218 | 214.8 | 1.57M |
| September 25, 2025 | 217.5 | 218 | 218 | 218.5 | 216.47 | 1.58M |
| September 24, 2025 | 217.5 | 218 | 218 | 218.5 | 216.71 | 2.33M |
| September 23, 2025 | 215 | 217.5 | 217.5 | 217.5 | 215 | 1.27M |
| September 22, 2025 | 216 | 216 | 216 | 216.5 | 215 | 3.24M |
| September 19, 2025 | 217 | 215 | 215 | 217 | 215 | 3.32M |
| September 18, 2025 | 214 | 216 | 216 | 216.5 | 212.5 | 2.83M |
| September 17, 2025 | 214.5 | 213 | 213 | 214.5 | 212 | 1.77M |
| September 16, 2025 | 212.5 | 212 | 212 | 213 | 211 | 1.91M |
| September 15, 2025 | 211 | 211.5 | 211.5 | 211.57 | 209.5 | 1.79M |
| September 12, 2025 | 210 | 210 | 210 | 211 | 209 | 1.92M |