286.50
-1.5(-0.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 295 | 299.5 | 299.5 | 311 | 295 | 570,597 |
| October 16, 2025 | 312 | 303.5 | 303.5 | 312 | 295 | 15,161 |
| October 15, 2025 | 301 | 295 | 295 | 305 | 295 | 40,007 |
| October 14, 2025 | 302.2 | 296 | 296 | 310 | 296 | 15,288 |
| October 13, 2025 | 302.3 | 302 | 302 | 311 | 297.51 | 15,155 |
| October 10, 2025 | 300 | 304 | 304 | 305 | 297.59 | 42,354 |
| October 09, 2025 | 305.36 | 307.5 | 307.5 | 314 | 296 | 5,102 |
| October 08, 2025 | 300 | 303 | 303 | 314 | 296 | 1.03M |
| October 07, 2025 | 295 | 298 | 298 | 308 | 295 | 598,475 |
| October 06, 2025 | 309.49 | 295 | 295 | 310 | 295 | 38,763 |
| October 03, 2025 | 294.42 | 302.5 | 302.5 | 309 | 291 | 65,168 |
| October 02, 2025 | 307.43 | 307 | 307 | 309 | 300.2 | 14,997 |
| October 01, 2025 | 302.3 | 305 | 305 | 305 | 299.93 | 22,883 |
| September 30, 2025 | 303.79 | 303 | 303 | 305 | 299.25 | 18,236 |
| September 29, 2025 | 306.36 | 303 | 303 | 310 | 295.8 | 93,447 |
| September 26, 2025 | 296.1 | 294 | 294 | 308 | 293.13 | 9,886 |
| September 25, 2025 | 300.04 | 295 | 295 | 309 | 295 | 18,866 |
| September 24, 2025 | 292.98 | 304 | 304 | 304 | 292.21 | 28,276 |
| September 23, 2025 | 292.25 | 296 | 296 | 305 | 292.25 | 34,879 |
| September 22, 2025 | 296 | 296.5 | 296.5 | 311 | 291.35 | 97,608 |
| September 19, 2025 | 305 | 300 | 300 | 315 | 300 | 36,925 |
| September 18, 2025 | 310 | 310 | 310 | 315 | 296 | 48,854 |
| September 17, 2025 | 314 | 314 | 314 | 314.81 | 299.23 | 33,662 |
| September 16, 2025 | 304 | 304 | 304 | 307.15 | 291 | 65,682 |
| September 15, 2025 | 294.06 | 302 | 302 | 309 | 291 | 35,257 |