208.00
-8.5(-3.93%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 210 | 208 | 208 | 223.5 | 206.5 | 132,844 |
| December 03, 2025 | 222 | 216.5 | 216.5 | 223.5 | 211.28 | 241,060 |
| December 02, 2025 | 217 | 217 | 217 | 226.5 | 212 | 94,471 |
| December 01, 2025 | 218 | 214.5 | 214.5 | 218 | 208.5 | 137,986 |
| November 28, 2025 | 215 | 216.5 | 216.5 | 216.5 | 208 | 128,761 |
| November 27, 2025 | 209 | 212 | 212 | 214 | 207.5 | 197,302 |
| November 26, 2025 | 210.5 | 210.5 | 210.5 | 216.5 | 206.36 | 328,751 |
| November 25, 2025 | 203.5 | 210 | 210 | 213.5 | 203.5 | 465,708 |
| November 24, 2025 | 203.5 | 210 | 210 | 214.5 | 203.5 | 188,026 |
| November 21, 2025 | 214 | 210 | 210 | 214 | 207.38 | 217,800 |
| November 20, 2025 | 212 | 213 | 213 | 226 | 212 | 86,677 |
| November 19, 2025 | 213 | 219 | 219 | 222.5 | 213 | 277,350 |
| November 18, 2025 | 212 | 218.5 | 218.5 | 222 | 212 | 662,882 |
| November 17, 2025 | 218 | 220.5 | 220.5 | 225.18 | 215 | 437,223 |
| November 14, 2025 | 225 | 221 | 221 | 229.5 | 219.5 | 132,891 |
| November 13, 2025 | 225 | 222 | 222 | 230.5 | 220.62 | 205,640 |
| November 12, 2025 | 224 | 225 | 225 | 230 | 221 | 97,632 |
| November 11, 2025 | 228.5 | 227 | 227 | 229.5 | 219 | 210,867 |
| November 10, 2025 | 231.5 | 227 | 227 | 234.5 | 227 | 153,958 |
| November 07, 2025 | 226 | 230 | 230 | 236.4 | 223 | 183,032 |
| November 06, 2025 | 235 | 230 | 230 | 237.5 | 229.5 | 135,111 |
| November 05, 2025 | 236 | 233.5 | 233.5 | 242.5 | 227.31 | 418,742 |
| November 04, 2025 | 234 | 238 | 238 | 239 | 226.62 | 228,500 |
| November 03, 2025 | 247 | 232 | 232 | 247 | 224 | 374,407 |
| October 31, 2025 | 247 | 240 | 240 | 247 | 238 | 705,241 |
| October 30, 2025 | 247 | 243 | 243 | 247 | 238 | 241,091 |
| October 29, 2025 | 247 | 241 | 241 | 247 | 240 | 76,734 |
| October 28, 2025 | 248 | 246.5 | 246.5 | 248 | 233.75 | 168,440 |
| October 27, 2025 | 246 | 245.5 | 245.5 | 246 | 227 | 312,067 |
| October 24, 2025 | 255 | 239 | 239 | 255 | 239 | 262,526 |
| October 23, 2025 | 242.5 | 247.5 | 247.5 | 249.5 | 241 | 251,195 |
| October 22, 2025 | 248.5 | 244 | 244 | 248.5 | 230.63 | 671,642 |
| October 21, 2025 | 254.92 | 239 | 239 | 260 | 234.56 | 404,614 |
| October 20, 2025 | 275 | 261.5 | 261.5 | 275 | 255 | 313,562 |
| October 17, 2025 | 260 | 265 | 265 | 268.5 | 249.1 | 411,739 |
| October 16, 2025 | 275 | 255 | 255 | 281 | 246.74 | 723,611 |
| October 15, 2025 | 282 | 275 | 275 | 282.5 | 275 | 196,735 |
| October 14, 2025 | 281 | 279.5 | 279.5 | 282 | 278.52 | 2.06M |
| October 13, 2025 | 279 | 280 | 280 | 282 | 279 | 390,117 |
| October 10, 2025 | 285 | 279 | 279 | 285 | 279 | 436,750 |
| October 09, 2025 | 280.5 | 280.5 | 280.5 | 285 | 278 | 477,179 |
| October 08, 2025 | 283 | 281 | 281 | 283 | 279.99 | 399,310 |
| October 07, 2025 | 285 | 282 | 282 | 285 | 279.1 | 284,247 |
| October 06, 2025 | 282 | 281 | 281 | 288.83 | 276 | 3.33M |
| October 03, 2025 | 270.5 | 273 | 273 | 273 | 268.5 | 181,651 |
| October 02, 2025 | 274.5 | 269.5 | 269.5 | 274.5 | 268.5 | 164,434 |
| October 01, 2025 | 271 | 267.5 | 267.5 | 271 | 266.5 | 143,609 |
| September 30, 2025 | 265 | 268.5 | 268.5 | 271 | 260 | 574,701 |
| September 29, 2025 | 270 | 270.5 | 270.5 | 272.5 | 265 | 180,022 |
| September 26, 2025 | 269.5 | 269 | 269 | 273.83 | 266.25 | 219,938 |
| September 25, 2025 | 267.5 | 268 | 268 | 269.5 | 265.89 | 74,278 |
| September 24, 2025 | 274 | 270 | 270 | 274 | 264.5 | 597,704 |
| September 23, 2025 | 273 | 270 | 270 | 275.73 | 269.61 | 272,830 |
| September 22, 2025 | 268 | 273 | 273 | 274.5 | 265.5 | 1.41M |
| September 19, 2025 | 273.5 | 269.5 | 269.5 | 275 | 267 | 316,336 |
| September 18, 2025 | 266 | 274 | 274 | 275 | 266 | 193,559 |
| September 17, 2025 | 265 | 267 | 267 | 267.5 | 264 | 401,132 |
| September 16, 2025 | 264 | 264.5 | 264.5 | 265 | 263.98 | 1.21M |
| September 15, 2025 | 265 | 264 | 264 | 265.5 | 264 | 540,021 |
| September 12, 2025 | 264 | 264 | 264 | 265.14 | 263 | 264,669 |