270.00
-2.5(-0.92%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 275 | 270 | 270 | 275.67 | 270 | 52,215 |
| January 13, 2026 | 285 | 272.5 | 272.5 | 285 | 270 | 75,296 |
| January 12, 2026 | 281.92 | 275 | 275 | 286 | 271.13 | 94,089 |
| January 09, 2026 | 280 | 274.5 | 274.5 | 285 | 271.96 | 235,683 |
| January 08, 2026 | 281.45 | 278 | 278 | 285 | 271 | 20,261 |
| January 07, 2026 | 283 | 274 | 274 | 284 | 274 | 114,182 |
| January 06, 2026 | 278.91 | 281 | 281 | 281 | 272 | 77,031 |
| January 05, 2026 | 282 | 275 | 275 | 289 | 272 | 98,547 |
| January 02, 2026 | 289 | 284 | 284 | 289 | 275.7 | 16,500 |
| December 31, 2025 | 284 | 278.5 | 278.5 | 284 | 275 | 10,745 |
| December 30, 2025 | 289 | 279 | 279 | 289 | 275.65 | 3,688 |
| December 29, 2025 | 289 | 276.5 | 276.5 | 289 | 271 | 8,494 |
| December 24, 2025 | 287 | 280 | 280 | 289 | 273.55 | 6,725 |
| December 23, 2025 | 284.31 | 275.5 | 275.5 | 288 | 272.85 | 645,637 |
| December 22, 2025 | 271 | 271 | 271 | 289 | 271 | 2.03M |
| December 19, 2025 | 280 | 270 | 270 | 280 | 270 | 78,517 |
| December 18, 2025 | 278.74 | 279.5 | 279.5 | 290 | 276 | 22,983 |
| December 17, 2025 | 282 | 279.5 | 279.5 | 286 | 279 | 13,993 |
| December 16, 2025 | 292 | 282.5 | 282.5 | 293 | 276 | 36,893 |
| December 15, 2025 | 292 | 284 | 284 | 292 | 276 | 35,090 |
| December 12, 2025 | 276 | 279 | 279 | 291.84 | 275.05 | 53,493 |
| December 11, 2025 | 281 | 280 | 280 | 292 | 277.1 | 61,161 |
| December 10, 2025 | 293 | 290 | 290 | 293 | 281.5 | 39,429 |
| December 09, 2025 | 285.5 | 282 | 282 | 293 | 282 | 19,859 |
| December 08, 2025 | 291.24 | 287.5 | 287.5 | 291.24 | 284.42 | 21,112 |
| December 05, 2025 | 291.5 | 286.5 | 286.5 | 291.5 | 281.55 | 22,288 |
| December 04, 2025 | 293 | 293 | 293 | 293 | 284 | 4,794 |
| December 03, 2025 | 283 | 288 | 288 | 293 | 283 | 18,409 |
| December 02, 2025 | 293 | 288 | 288 | 293 | 283 | 41,443 |
| December 01, 2025 | 284 | 284 | 284 | 292 | 282 | 20,237 |
| November 28, 2025 | 292 | 287 | 287 | 292 | 284.89 | 124,726 |
| November 27, 2025 | 292 | 292 | 292 | 292 | 286.69 | 43,663 |
| November 26, 2025 | 295 | 290 | 290 | 299 | 284.94 | 47,179 |
| November 25, 2025 | 290 | 292 | 292 | 292 | 285.12 | 48,787 |
| November 24, 2025 | 295.14 | 283 | 283 | 300 | 283 | 90,190 |
| November 21, 2025 | 283.48 | 292 | 292 | 298 | 283.48 | 37,048 |
| November 20, 2025 | 309 | 288 | 288 | 314 | 286.35 | 78,669 |
| November 19, 2025 | 297.91 | 296 | 296 | 308 | 296 | 42,034 |
| November 18, 2025 | 295.52 | 301 | 301 | 310 | 292 | 62,730 |
| November 17, 2025 | 308.65 | 295 | 295 | 310 | 295 | 32,846 |
| November 14, 2025 | 305.55 | 304 | 304 | 310 | 304 | 45,764 |
| November 13, 2025 | 315.88 | 312.5 | 312.5 | 320 | 302.25 | 45,798 |
| November 12, 2025 | 307.7 | 314 | 314 | 314 | 302 | 36,603 |
| November 11, 2025 | 302.95 | 303 | 303 | 310 | 294.57 | 708,655 |
| November 10, 2025 | 295 | 300 | 300 | 300 | 282 | 60,207 |
| November 07, 2025 | 282 | 290 | 290 | 295 | 282 | 39,292 |
| November 06, 2025 | 288.5 | 295 | 295 | 295 | 282.48 | 41,509 |
| November 05, 2025 | 295 | 284.5 | 284.5 | 295 | 279 | 86,238 |
| November 04, 2025 | 290 | 287.5 | 287.5 | 295 | 285.25 | 47,038 |
| November 03, 2025 | 296.2 | 295 | 295 | 307 | 285.25 | 40,551 |
| October 31, 2025 | 296.5 | 295 | 295 | 300 | 290 | 22,897 |
| October 30, 2025 | 307 | 285 | 285 | 307 | 285 | 45,685 |
| October 29, 2025 | 291 | 299 | 293.66 | 308 | 291 | 7,568 |
| October 28, 2025 | 300 | 295 | 289.73 | 307 | 293.35 | 96,654 |
| October 27, 2025 | 292.1 | 296.5 | 291.2 | 300 | 290 | 25,015 |
| October 24, 2025 | 312 | 300 | 300 | 312 | 292 | 120,801 |
| October 23, 2025 | 311 | 300 | 300 | 311 | 295 | 48,117 |
| October 22, 2025 | 311 | 300 | 300 | 311 | 296 | 56,615 |
| October 21, 2025 | 296.15 | 303 | 303 | 311 | 292.57 | 13,207 |
| October 20, 2025 | 312 | 297.5 | 297.5 | 312 | 295 | 57,509 |