218.40
-2.4(-1.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 221 | 218.4 | 218.4 | 224.8 | 218 | 181,092 |
| December 23, 2025 | 221.4 | 220.8 | 220.8 | 222.4 | 220 | 511,847 |
| December 22, 2025 | 221 | 219.8 | 219.8 | 223.8 | 216.4 | 536,707 |
| December 19, 2025 | 215.6 | 221.2 | 221.2 | 224.8 | 215.6 | 2.09M |
| December 18, 2025 | 221.2 | 223.2 | 223.2 | 224 | 219.2 | 1.31M |
| December 17, 2025 | 216.2 | 219.6 | 219.6 | 221.4 | 216.2 | 2.06M |
| December 16, 2025 | 215 | 218.6 | 218.6 | 224.8 | 215 | 1.67M |
| December 15, 2025 | 231 | 222 | 222 | 231 | 219.2 | 616,002 |
| December 12, 2025 | 222.4 | 220.6 | 220.6 | 225.2 | 219.55 | 1.71M |
| December 11, 2025 | 221 | 223.6 | 223.6 | 226.23 | 219 | 4.09M |
| December 10, 2025 | 215.6 | 221 | 221 | 223.01 | 214 | 3.96M |
| December 09, 2025 | 217 | 215 | 215 | 218.82 | 212.4 | 1.8M |
| December 08, 2025 | 204 | 215.4 | 215.4 | 215.6 | 203.8 | 7.46M |
| December 05, 2025 | 226.6 | 209 | 209 | 226.6 | 207.2 | 3.91M |
| December 04, 2025 | 217 | 219.8 | 219.8 | 219.8 | 213.2 | 3.21M |
| December 03, 2025 | 212.4 | 214.4 | 214.4 | 219 | 198.3 | 6.74M |
| December 02, 2025 | 229.6 | 226.6 | 226.6 | 232.2 | 226.6 | 1.45M |
| December 01, 2025 | 235 | 230.4 | 230.4 | 238.2 | 230.4 | 1.05M |
| November 28, 2025 | 240 | 236.2 | 236.2 | 243.84 | 236.2 | 980,824 |
| November 27, 2025 | 249.6 | 240.4 | 240.4 | 249.6 | 237.2 | 664,422 |
| November 26, 2025 | 249.8 | 238.4 | 238.4 | 249.8 | 237 | 942,349 |
| November 25, 2025 | 238.4 | 238.6 | 238.6 | 241.8 | 234.6 | 2.37M |
| November 24, 2025 | 254 | 237.6 | 237.6 | 255.48 | 233.8 | 3.22M |
| November 21, 2025 | 257.8 | 253.6 | 253.6 | 262.8 | 251 | 2.08M |
| November 20, 2025 | 242.8 | 252.6 | 252.6 | 253.2 | 242.8 | 965,520 |
| November 19, 2025 | 248.8 | 245.2 | 245.2 | 253.31 | 244.8 | 1.21M |
| November 18, 2025 | 255.2 | 250.2 | 250.2 | 259.4 | 248 | 883,520 |
| November 17, 2025 | 264.35 | 259.8 | 259.8 | 266.8 | 259.8 | 559,168 |
| November 14, 2025 | 261.4 | 263.8 | 263.8 | 268.4 | 260 | 830,287 |
| November 13, 2025 | 257 | 268 | 268 | 272.6 | 257 | 819,072 |
| November 12, 2025 | 280 | 268.4 | 268.4 | 280 | 262.05 | 2.33M |
| November 11, 2025 | 265 | 271.2 | 271.2 | 271.2 | 263.8 | 947,971 |
| November 10, 2025 | 263 | 263.2 | 263.2 | 263.94 | 259.2 | 3.23M |
| November 07, 2025 | 271.2 | 258.6 | 258.6 | 271.2 | 258.6 | 764,478 |
| November 06, 2025 | 270 | 269.2 | 269.2 | 274.6 | 262.2 | 2.46M |
| November 05, 2025 | 270 | 267.2 | 267.2 | 283.8 | 261.8 | 4.02M |
| November 04, 2025 | 252 | 254.4 | 254.4 | 258.8 | 246.8 | 1.02M |
| November 03, 2025 | 263.2 | 253.8 | 253.8 | 263.2 | 248.4 | 708,132 |
| October 31, 2025 | 256 | 251.6 | 251.6 | 257.2 | 250.18 | 1.06M |
| October 30, 2025 | 253 | 253.8 | 253.8 | 254.35 | 249.09 | 918,735 |
| October 29, 2025 | 264 | 251.2 | 251.2 | 264 | 250.6 | 1.21M |
| October 28, 2025 | 259.8 | 258.8 | 258.8 | 263.6 | 256.6 | 1.08M |
| October 27, 2025 | 273 | 261.8 | 261.8 | 273 | 259 | 463,990 |
| October 24, 2025 | 259 | 260.6 | 260.6 | 262 | 256.2 | 778,761 |
| October 23, 2025 | 259.2 | 259 | 259 | 265.8 | 257.6 | 723,302 |
| October 22, 2025 | 258 | 261 | 261 | 263.2 | 250 | 652,142 |
| October 21, 2025 | 258 | 256.8 | 256.8 | 262.4 | 253.6 | 713,145 |
| October 20, 2025 | 248.6 | 256 | 256 | 261.2 | 248.6 | 728,640 |
| October 17, 2025 | 264.6 | 254.8 | 254.8 | 264.6 | 248.8 | 1.21M |
| October 16, 2025 | 260.78 | 258 | 258 | 260.78 | 256.53 | 841,461 |
| October 15, 2025 | 255 | 259.4 | 259.4 | 265.6 | 255 | 1.44M |
| October 14, 2025 | 268.84 | 262.2 | 262.2 | 276.6 | 258.4 | 1.77M |
| October 13, 2025 | 273.4 | 264.8 | 264.8 | 273.4 | 254 | 646,548 |
| October 10, 2025 | 270 | 261.4 | 261.4 | 279.2 | 260.17 | 889,036 |
| October 09, 2025 | 270.2 | 272.8 | 272.8 | 283.4 | 270.2 | 704,297 |
| October 08, 2025 | 275.8 | 274.8 | 274.8 | 286.2 | 272.4 | 637,720 |
| October 07, 2025 | 276.4 | 275.2 | 275.2 | 282.8 | 274.8 | 515,757 |
| October 06, 2025 | 270 | 276.4 | 276.4 | 278.2 | 270 | 557,326 |
| October 03, 2025 | 277.2 | 277 | 277 | 279 | 275.4 | 1.16M |
| October 02, 2025 | 270 | 275 | 275 | 280.4 | 270 | 4.1M |