218.00
+3(+1.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 208 | 218 | 218 | 222 | 208 | 263,639 |
| January 13, 2026 | 218.73 | 215 | 215 | 226 | 208 | 183,248 |
| January 12, 2026 | 222.7 | 216 | 216 | 222.7 | 214 | 55,404 |
| January 09, 2026 | 225.45 | 216.5 | 216.5 | 227 | 215 | 285,763 |
| January 08, 2026 | 210 | 220 | 220 | 222 | 210 | 427,827 |
| January 07, 2026 | 220 | 210 | 210 | 220 | 208 | 76,264 |
| January 06, 2026 | 215 | 216.5 | 216.5 | 218 | 208.5 | 87,036 |
| January 05, 2026 | 210.98 | 211 | 211 | 217.5 | 206.54 | 267,046 |
| January 02, 2026 | 204 | 204 | 204 | 212.5 | 203.96 | 139,746 |
| December 31, 2025 | 205 | 204 | 204 | 209 | 204 | 23,321 |
| December 30, 2025 | 209.66 | 204 | 204 | 210.5 | 203 | 120,850 |
| December 29, 2025 | 210 | 207.5 | 207.5 | 214.5 | 204.12 | 104,298 |
| December 24, 2025 | 208 | 202 | 202 | 208 | 200.5 | 27,384 |
| December 23, 2025 | 216.5 | 206 | 206 | 216.5 | 204 | 917,243 |
| December 22, 2025 | 200 | 208 | 208 | 210.5 | 200 | 71,525 |
| December 19, 2025 | 201.5 | 206 | 206 | 214.5 | 201.5 | 514,272 |
| December 18, 2025 | 213.5 | 211 | 211 | 214 | 202.38 | 81,767 |
| December 17, 2025 | 214.5 | 205 | 205 | 214.5 | 205 | 180,025 |
| December 16, 2025 | 207.5 | 210 | 210 | 213.14 | 206 | 91,513 |
| December 15, 2025 | 207.5 | 207.5 | 207.5 | 214.5 | 203.31 | 59,934 |
| December 12, 2025 | 206.5 | 206.5 | 206.5 | 215 | 202 | 90,670 |
| December 11, 2025 | 209 | 206 | 206 | 217.5 | 202.5 | 229,436 |
| December 10, 2025 | 209 | 215 | 215 | 216.5 | 209 | 142,253 |
| December 09, 2025 | 203 | 210.5 | 210.5 | 217.5 | 203 | 118,157 |
| December 08, 2025 | 211.44 | 208 | 208 | 215 | 205 | 73,962 |
| December 05, 2025 | 217 | 213 | 213 | 217 | 207.5 | 75,829 |
| 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 |