286.00
+2(+0.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 285 | 284 | 284 | 290 | 280.5 | 109,937 |
| November 06, 2025 | 274 | 280 | 280 | 290 | 272 | 189,049 |
| November 05, 2025 | 267 | 272 | 272 | 290 | 264 | 171,592 |
| November 04, 2025 | 263 | 264 | 264 | 266 | 260 | 28,964 |
| November 03, 2025 | 263 | 263 | 263 | 266 | 260 | 34,656 |
| October 31, 2025 | 262.4 | 263 | 263 | 266 | 260 | 24,356 |
| October 30, 2025 | 268 | 260 | 260 | 268 | 260 | 11,454 |
| October 29, 2025 | 267 | 266 | 266 | 268 | 264 | 25,320 |
| October 28, 2025 | 268 | 264 | 264 | 274 | 264 | 26,111 |
| October 27, 2025 | 266 | 268 | 268 | 272 | 260 | 13,908 |
| October 24, 2025 | 274 | 270 | 270 | 274 | 262 | 39,276 |
| October 23, 2025 | 272 | 270 | 270 | 274 | 270 | 25,458 |
| October 22, 2025 | 272 | 270 | 270 | 274 | 266 | 30,148 |
| October 21, 2025 | 266 | 270 | 270 | 274 | 262 | 32,163 |
| October 20, 2025 | 260 | 266 | 266 | 270 | 260 | 38,599 |
| October 17, 2025 | 270 | 262 | 262 | 274 | 257.75 | 59,725 |
| October 16, 2025 | 282 | 276 | 276 | 290 | 270 | 39,398 |
| October 15, 2025 | 277 | 290 | 290 | 300 | 274 | 33,423 |
| October 14, 2025 | 277 | 276 | 276 | 280 | 270 | 40,699 |
| October 13, 2025 | 285 | 278 | 278 | 290 | 274 | 35,333 |
| October 10, 2025 | 288 | 284 | 284 | 300 | 280 | 33,610 |
| October 09, 2025 | 300 | 286 | 286 | 300 | 286 | 80,369 |
| October 08, 2025 | 300 | 298 | 298 | 304 | 290 | 49,071 |
| October 07, 2025 | 304 | 300 | 300 | 310 | 290 | 80,932 |
| October 06, 2025 | 289 | 300 | 300 | 317.5 | 284 | 121,078 |
| October 03, 2025 | 276 | 289.5 | 289.5 | 300 | 270 | 115,051 |
| October 02, 2025 | 280 | 278 | 278 | 280 | 270 | 54,683 |
| October 01, 2025 | 278 | 278 | 278 | 280 | 270 | 56,541 |
| September 30, 2025 | 275 | 276 | 276 | 280 | 270 | 89,247 |
| September 29, 2025 | 274 | 275 | 275 | 280 | 270 | 84,267 |
| September 26, 2025 | 269 | 270 | 270 | 274 | 264 | 32,503 |
| September 25, 2025 | 270.11 | 270 | 270 | 274 | 264 | 25,712 |
| September 24, 2025 | 270 | 270 | 270 | 276 | 262 | 33,890 |
| September 23, 2025 | 292 | 270 | 270 | 294 | 270 | 36,297 |
| September 22, 2025 | 298 | 288 | 288 | 298 | 287 | 25,656 |
| September 19, 2025 | 300 | 296 | 296 | 300 | 290 | 7,321 |
| September 18, 2025 | 302 | 300 | 300 | 310 | 290 | 23,726 |
| September 17, 2025 | 304 | 306 | 306 | 310 | 302 | 11,283 |
| September 16, 2025 | 306 | 304 | 304 | 310 | 302 | 13,012 |
| September 15, 2025 | 302 | 302 | 302 | 310 | 302 | 11,917 |
| September 12, 2025 | 311 | 306 | 306 | 311 | 302 | 8,842 |
| September 11, 2025 | 311 | 306 | 306 | 319.8 | 298 | 4,847 |
| September 10, 2025 | 311 | 311 | 311 | 320 | 306.67 | 3,764 |
| September 09, 2025 | 306 | 302 | 302 | 319.1 | 302 | 23,482 |
| September 08, 2025 | 306 | 310 | 310 | 310 | 302 | 12,102 |
| September 05, 2025 | 306 | 300 | 300 | 310 | 300 | 9,103 |
| September 04, 2025 | 306 | 302 | 302 | 310 | 302 | 1,906 |
| September 03, 2025 | 306 | 302 | 302 | 310 | 302 | 4,622 |
| September 02, 2025 | 306 | 310 | 310 | 310 | 305 | 4,077 |
| September 01, 2025 | 305 | 302 | 302 | 310 | 300 | 6,091 |
| August 29, 2025 | 298 | 300 | 300 | 310 | 298 | 12,679 |
| August 28, 2025 | 298 | 304 | 304 | 310 | 298 | 8,896 |
| August 27, 2025 | 305 | 304 | 304 | 310 | 298 | 1,536 |
| August 26, 2025 | 303.88 | 298 | 298 | 305 | 298 | 15,224 |
| August 22, 2025 | 300 | 304 | 304 | 310 | 290 | 13,827 |
| August 21, 2025 | 300 | 298 | 298 | 310 | 290.1 | 23,612 |
| August 20, 2025 | 302.23 | 302 | 302 | 310 | 300 | 15,309 |
| August 19, 2025 | 311 | 305 | 305 | 316 | 300 | 21,055 |
| August 18, 2025 | 310 | 312 | 312 | 320 | 300 | 28,381 |
| August 15, 2025 | 307 | 310 | 310 | 320 | 300 | 19,153 |