273.50
-1(-0.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 271 | 273.5 | 273.5 | 277.92 | 269.37 | 277,575 |
| December 03, 2025 | 280 | 274.5 | 274.5 | 291.27 | 274.5 | 294,735 |
| December 02, 2025 | 291.95 | 288 | 288 | 293.82 | 280.5 | 518,254 |
| December 01, 2025 | 307.5 | 287.5 | 287.5 | 309.5 | 287.5 | 514,602 |
| November 28, 2025 | 303.5 | 295.5 | 295.5 | 308 | 294.88 | 513,814 |
| November 27, 2025 | 306 | 300 | 300 | 307 | 300 | 256,409 |
| November 26, 2025 | 321.74 | 309 | 309 | 330.47 | 309 | 387,660 |
| November 25, 2025 | 354.3 | 340.5 | 340.5 | 376 | 340.5 | 360,567 |
| November 24, 2025 | 407.54 | 364 | 364 | 432.5 | 356 | 287,607 |
| November 21, 2025 | 475.65 | 465 | 465 | 500 | 435.09 | 607,270 |
| November 20, 2025 | 373.44 | 399 | 399 | 399 | 342 | 373,974 |
| November 19, 2025 | 422.53 | 428.5 | 428.5 | 428.5 | 389.91 | 164,116 |
| November 18, 2025 | 415.66 | 420.25 | 420.25 | 452.5 | 409.3 | 474,628 |
| November 17, 2025 | 349.16 | 366.25 | 366.25 | 376 | 345.85 | 153,976 |
| November 14, 2025 | 387.5 | 358 | 358 | 408.3 | 358 | 945,938 |
| November 13, 2025 | 326 | 339.5 | 339.5 | 347 | 322.23 | 530,485 |
| November 12, 2025 | 318 | 326.5 | 326.5 | 333.11 | 315 | 458,789 |
| November 11, 2025 | 324.91 | 319.5 | 319.5 | 328.33 | 317.24 | 196,878 |
| November 10, 2025 | 339.5 | 333 | 333 | 342.01 | 321.44 | 229,840 |
| November 07, 2025 | 368 | 406 | 406 | 413.5 | 367 | 950,154 |
| November 06, 2025 | 354 | 377.5 | 377.5 | 382.51 | 336 | 278,224 |
| November 05, 2025 | 385 | 344 | 344 | 392.5 | 344 | 449,389 |
| November 04, 2025 | 375.5 | 363 | 363 | 389.13 | 361.5 | 368,702 |
| November 03, 2025 | 345.15 | 353 | 353 | 366 | 336.8 | 539,965 |
| October 31, 2025 | 331.28 | 354.75 | 354.75 | 363.81 | 325.7 | 1.01M |
| October 30, 2025 | 324.5 | 337 | 337 | 347 | 324 | 439,951 |
| October 29, 2025 | 318.89 | 321.5 | 321.5 | 330.4 | 318.89 | 133,322 |
| October 28, 2025 | 309.05 | 313.75 | 313.75 | 319.9 | 305.32 | 408,246 |
| October 27, 2025 | 298 | 312.25 | 312.25 | 313.05 | 298 | 173,568 |
| October 24, 2025 | 331.5 | 326.5 | 326.5 | 334.83 | 318.17 | 354,926 |
| October 23, 2025 | 350.32 | 350.5 | 350.5 | 369 | 349.31 | 112,931 |
| October 22, 2025 | 351 | 362.25 | 362.25 | 364.5 | 342 | 170,260 |
| October 21, 2025 | 356 | 344 | 344 | 369.65 | 340.73 | 307,516 |
| October 20, 2025 | 410.56 | 360 | 360 | 415.45 | 352.77 | 612,671 |
| October 17, 2025 | 577.02 | 504 | 504 | 600 | 470.78 | 759,825 |
| October 16, 2025 | 416.75 | 434.5 | 434.5 | 437.64 | 409 | 157,675 |
| October 15, 2025 | 400.44 | 395.5 | 395.5 | 401.48 | 392 | 62,358 |
| October 14, 2025 | 415.05 | 421.5 | 421.5 | 454.55 | 415.05 | 211,317 |
| October 13, 2025 | 376.2 | 392.25 | 392.25 | 407 | 373.67 | 283,143 |
| October 10, 2025 | 358 | 433.5 | 433.5 | 433.5 | 352 | 239,593 |
| October 09, 2025 | 348.6 | 361.5 | 361.5 | 365.22 | 346 | 87,595 |
| October 08, 2025 | 365.06 | 354.25 | 354.25 | 367.86 | 352 | 56,774 |
| October 07, 2025 | 348 | 354.75 | 354.75 | 358.28 | 345.11 | 81,891 |
| October 06, 2025 | 349.84 | 348.5 | 348.5 | 357 | 347 | 95,868 |
| October 03, 2025 | 357.46 | 352 | 352 | 359 | 351.5 | 72,721 |
| October 02, 2025 | 348.56 | 355 | 355 | 359.5 | 342 | 164,198 |
| October 01, 2025 | 372 | 350.5 | 350.5 | 373.68 | 349 | 68,713 |
| September 30, 2025 | 361.99 | 359 | 359 | 366.2 | 352.56 | 28,346 |
| September 29, 2025 | 338 | 351.5 | 351.5 | 355.41 | 335.85 | 86,707 |
| September 26, 2025 | 382 | 370.25 | 370.25 | 386.5 | 369.97 | 126,160 |
| September 25, 2025 | 372 | 376.25 | 376.25 | 397.5 | 368.5 | 118,001 |
| September 24, 2025 | 376 | 380.5 | 380.5 | 380.5 | 368.6 | 107,019 |
| September 23, 2025 | 371 | 371.5 | 371.5 | 377.38 | 363.6 | 80,650 |
| September 22, 2025 | 360.48 | 362 | 362 | 369.21 | 356.73 | 191,950 |
| September 19, 2025 | 349.14 | 364 | 364 | 365.65 | 348 | 258,247 |
| September 18, 2025 | 345.48 | 351.5 | 351.5 | 355 | 332.5 | 139,567 |
| September 17, 2025 | 382 | 369.75 | 369.75 | 387.94 | 367.5 | 146,583 |
| September 16, 2025 | 371 | 379.25 | 379.25 | 379.5 | 369 | 111,710 |
| September 15, 2025 | 359.3 | 360 | 360 | 363.1 | 355 | 50,775 |
| September 12, 2025 | 366.5 | 360.5 | 360.5 | 370.54 | 359.84 | 75,949 |