307.00
+2(+0.66%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 307.4 | 307 | 307 | 310 | 301.25 | 19,755 |
| December 03, 2025 | 300 | 305 | 305 | 310 | 300 | 71,447 |
| December 02, 2025 | 309 | 310 | 310 | 311 | 300 | 123,064 |
| December 01, 2025 | 303 | 307 | 307 | 310 | 301 | 525,869 |
| November 28, 2025 | 303 | 302 | 302 | 303 | 297.8 | 29,319 |
| November 27, 2025 | 296.88 | 295 | 295 | 303 | 292 | 21,135 |
| November 26, 2025 | 295.85 | 300 | 300 | 303 | 295.85 | 76,967 |
| November 25, 2025 | 295.51 | 297 | 297 | 300 | 295.51 | 32,638 |
| November 24, 2025 | 295 | 297.5 | 297.5 | 305 | 294.2 | 35,811 |
| November 21, 2025 | 300 | 300 | 300 | 304 | 297.94 | 15,440 |
| November 20, 2025 | 304 | 305 | 305 | 305 | 295 | 213,704 |
| November 19, 2025 | 300.43 | 295 | 295 | 305 | 295 | 145,486 |
| November 18, 2025 | 300 | 295 | 295 | 304 | 285 | 155,601 |
| November 17, 2025 | 311.25 | 305 | 305 | 312 | 300 | 28,384 |
| November 14, 2025 | 310 | 311 | 311 | 311 | 306 | 1,039 |
| November 13, 2025 | 308 | 305 | 305 | 313 | 305 | 5,504 |
| November 12, 2025 | 310 | 309 | 309 | 314 | 307.75 | 1,709 |
| November 11, 2025 | 308 | 308 | 308 | 314 | 308 | 226,877 |
| November 10, 2025 | 311 | 310 | 310 | 313 | 309.07 | 17,376 |
| November 07, 2025 | 307 | 307 | 307 | 313 | 305.5 | 6,189 |
| November 06, 2025 | 306.5 | 310 | 310 | 313 | 306.5 | 267,019 |
| November 05, 2025 | 312.25 | 308 | 308 | 318 | 305.75 | 17,883 |
| November 04, 2025 | 314.27 | 312 | 312 | 320 | 312 | 5,673 |
| November 03, 2025 | 321 | 313 | 313 | 321 | 313 | 7,382 |
| October 31, 2025 | 315 | 311 | 311 | 317 | 311 | 8,761 |
| October 30, 2025 | 324.48 | 310 | 310 | 325 | 310 | 563,185 |
| October 29, 2025 | 326 | 325 | 325 | 336 | 325 | 15,705 |
| October 28, 2025 | 330 | 325 | 325 | 337 | 325 | 4,190 |
| October 27, 2025 | 335 | 330 | 330 | 337 | 330 | 300,180 |
| October 24, 2025 | 328 | 332 | 332 | 343 | 328 | 924,130 |
| October 23, 2025 | 325 | 325 | 325 | 340 | 325 | 33,328 |
| October 22, 2025 | 331 | 330 | 330 | 339 | 327 | 235,766 |
| October 21, 2025 | 343 | 329 | 329 | 343 | 324 | 109,448 |
| October 20, 2025 | 350 | 326 | 326 | 359 | 326 | 165,920 |
| October 17, 2025 | 350 | 350 | 350 | 358 | 350 | 1,554 |
| October 16, 2025 | 350 | 350 | 350 | 359 | 350 | 62,493 |
| October 15, 2025 | 350 | 350 | 350 | 359 | 350 | 27,273 |
| October 14, 2025 | 360 | 350 | 350 | 360 | 350 | 35,136 |
| October 13, 2025 | 350 | 358 | 358 | 359 | 350 | 12,514 |
| October 10, 2025 | 354.5 | 355 | 355 | 359 | 350 | 109,671 |
| October 09, 2025 | 347 | 350 | 350 | 352 | 344 | 158,753 |
| October 08, 2025 | 340 | 347 | 347 | 349.2 | 340 | 169,850 |
| October 07, 2025 | 340 | 336 | 336 | 341.97 | 331 | 57,813 |
| October 06, 2025 | 331 | 334 | 334 | 340 | 331 | 31,355 |
| October 03, 2025 | 339 | 330 | 330 | 339 | 324 | 46,839 |
| October 02, 2025 | 320 | 328 | 328 | 328 | 320 | 2.62M |
| October 01, 2025 | 337 | 325 | 325 | 337 | 323.4 | 212,561 |
| September 30, 2025 | 322 | 325 | 325 | 334 | 322 | 487,042 |
| September 29, 2025 | 330 | 326 | 326 | 340 | 320.9 | 57,853 |
| September 26, 2025 | 340 | 328 | 328 | 344 | 328 | 34,720 |
| September 25, 2025 | 332 | 340 | 340 | 344.87 | 332 | 49,494 |
| September 24, 2025 | 339 | 340 | 340 | 340 | 330 | 7,859 |
| September 23, 2025 | 325.68 | 330 | 330 | 339 | 318 | 81,191 |
| September 22, 2025 | 345 | 335 | 335 | 354 | 315 | 122,988 |
| September 19, 2025 | 343.04 | 335 | 335 | 359 | 335 | 19,690 |
| September 18, 2025 | 351.38 | 344 | 344 | 359 | 344 | 3,284 |
| September 17, 2025 | 352 | 344 | 344 | 352 | 343.28 | 3,182 |
| September 16, 2025 | 342 | 342 | 342 | 359 | 340 | 7,156 |
| September 15, 2025 | 341 | 346.5 | 346.5 | 351.4 | 341 | 17,183 |
| September 12, 2025 | 358 | 348 | 348 | 358 | 340 | 9,701 |