292.00
-3(-1.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 292 | 292 | 292 | 299 | 292 | 55,585 |
| December 23, 2025 | 300 | 295 | 295 | 300 | 293 | 563,626 |
| December 22, 2025 | 298 | 295 | 295 | 299 | 292 | 393,500 |
| December 19, 2025 | 295 | 293 | 293 | 299 | 290 | 617,431 |
| December 18, 2025 | 295 | 292 | 292 | 295 | 288 | 2.71M |
| December 17, 2025 | 288 | 290 | 290 | 296 | 288 | 352,118 |
| December 16, 2025 | 285.24 | 290 | 290 | 294.5 | 283 | 448,072 |
| December 15, 2025 | 288 | 286.5 | 286.5 | 292.5 | 284 | 524,542 |
| December 12, 2025 | 286 | 288 | 288 | 290.52 | 286 | 684,493 |
| December 11, 2025 | 290.5 | 287 | 287 | 297 | 286 | 2.94M |
| December 10, 2025 | 285 | 291 | 291 | 299 | 281.71 | 691,111 |
| December 09, 2025 | 282 | 285 | 285 | 285 | 278.5 | 781,276 |
| December 08, 2025 | 278.11 | 281.5 | 281.5 | 283.5 | 275.5 | 3.57M |
| December 05, 2025 | 277.63 | 278 | 278 | 280.27 | 275.5 | 263,931 |
| December 04, 2025 | 279.26 | 276.5 | 276.5 | 283.5 | 276.5 | 134,388 |
| December 03, 2025 | 277.5 | 278.5 | 278.5 | 280 | 275.19 | 328,007 |
| December 02, 2025 | 280 | 277.5 | 277.5 | 284 | 276 | 316,955 |
| December 01, 2025 | 282 | 280 | 280 | 282.5 | 278 | 240,928 |
| November 28, 2025 | 281.5 | 282.5 | 282.5 | 283.5 | 280.63 | 140,530 |
| November 27, 2025 | 277.5 | 281 | 281 | 281 | 274 | 173,197 |
| November 26, 2025 | 275 | 280 | 280 | 280 | 273.5 | 318,773 |
| November 25, 2025 | 268 | 272.5 | 272.5 | 273.5 | 267 | 459,685 |
| November 24, 2025 | 265.5 | 272 | 272 | 273 | 264 | 832,838 |
| November 21, 2025 | 269.5 | 265.5 | 265.5 | 269.5 | 263.23 | 326,247 |
| November 20, 2025 | 271 | 271.9 | 271.9 | 274.45 | 270.4 | 386,217 |
| November 19, 2025 | 264.13 | 268 | 268 | 268.5 | 263 | 404,128 |
| November 18, 2025 | 265.24 | 265 | 265 | 269 | 263 | 436,724 |
| November 17, 2025 | 270.5 | 270 | 270 | 275.5 | 269.5 | 674,557 |
| November 14, 2025 | 275 | 271.5 | 271.5 | 275 | 266.3 | 551,855 |
| November 13, 2025 | 279 | 275 | 275 | 281.18 | 275 | 358,688 |
| November 12, 2025 | 277.95 | 280 | 280 | 283 | 276.75 | 509,641 |
| November 11, 2025 | 276.34 | 279 | 279 | 281.5 | 274.5 | 754,986 |
| November 10, 2025 | 270.5 | 274.5 | 274.5 | 277.25 | 270 | 1.06M |
| November 07, 2025 | 265.5 | 267 | 267 | 272 | 263.5 | 1.67M |
| November 06, 2025 | 271 | 267 | 267 | 271.5 | 267 | 749,859 |
| November 05, 2025 | 277 | 271 | 271 | 277 | 270.85 | 1.53M |
| November 04, 2025 | 276 | 274 | 274 | 278 | 272.5 | 821,432 |
| November 03, 2025 | 281 | 278.5 | 278.5 | 281 | 275 | 556,982 |
| October 31, 2025 | 276 | 276 | 276 | 280 | 275 | 1.48M |
| October 30, 2025 | 276 | 276.5 | 276.5 | 281 | 275 | 4.47M |
| October 29, 2025 | 279.5 | 279 | 279 | 281 | 276.8 | 2.58M |
| October 28, 2025 | 275.22 | 279 | 279 | 279.5 | 274 | 1.2M |
| October 27, 2025 | 272 | 276.5 | 276.5 | 277.5 | 272 | 2.66M |
| October 24, 2025 | 276.5 | 274.5 | 274.5 | 277 | 272.5 | 322,190 |
| October 23, 2025 | 272.5 | 273 | 273 | 275.5 | 272.15 | 461,005 |
| October 22, 2025 | 273 | 273.5 | 273.5 | 277.5 | 272.82 | 2.26M |
| October 21, 2025 | 274.5 | 276.5 | 276.5 | 277.5 | 273.79 | 389,017 |
| October 20, 2025 | 273 | 275.5 | 275.5 | 275.5 | 269.52 | 506,198 |
| October 17, 2025 | 269 | 270 | 270 | 271 | 263 | 1.06M |
| October 16, 2025 | 273.5 | 273 | 273 | 273.5 | 268 | 539,272 |
| October 15, 2025 | 270 | 272.5 | 272.5 | 273 | 265 | 1.14M |
| October 14, 2025 | 265.5 | 267.5 | 267.5 | 267.5 | 261 | 978,979 |
| October 13, 2025 | 269.5 | 265 | 265 | 272 | 262 | 723,872 |
| October 10, 2025 | 271.5 | 267 | 267 | 272.02 | 265.42 | 655,338 |
| October 09, 2025 | 273 | 272 | 272 | 276 | 269.81 | 858,008 |
| October 08, 2025 | 270.5 | 273 | 273 | 273 | 270.5 | 490,645 |
| October 07, 2025 | 273.51 | 270 | 270 | 274 | 270 | 976,926 |
| October 06, 2025 | 271.5 | 272 | 272 | 274.5 | 271.5 | 379,202 |
| October 03, 2025 | 271.08 | 271.5 | 271.5 | 274.5 | 270.8 | 298,518 |
| October 02, 2025 | 270.5 | 271.5 | 271.5 | 273 | 270 | 312,456 |