237.00
+2.5(+1.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 235.5 | 237 | 237 | 238 | 233.38 | 1.15M |
| December 03, 2025 | 235 | 234.5 | 234.5 | 237.5 | 230.5 | 1.29M |
| December 02, 2025 | 230 | 231.5 | 231.5 | 236 | 230 | 672,554 |
| December 01, 2025 | 234.5 | 233 | 233 | 235 | 230 | 1.22M |
| November 28, 2025 | 234.5 | 235 | 235 | 236 | 228.5 | 437,460 |
| November 27, 2025 | 229.5 | 232 | 232 | 233.5 | 226.5 | 382,840 |
| November 26, 2025 | 224.5 | 228 | 228 | 228 | 219.5 | 845,424 |
| November 25, 2025 | 214 | 221.5 | 221.5 | 224 | 214 | 364,728 |
| November 24, 2025 | 219 | 214 | 214 | 219 | 212 | 425,357 |
| November 21, 2025 | 210.5 | 217 | 217 | 218 | 210.5 | 271,998 |
| November 20, 2025 | 210.5 | 215 | 215 | 216.67 | 210.5 | 317,115 |
| November 19, 2025 | 210.5 | 213.5 | 213.5 | 214.5 | 210.5 | 302,799 |
| November 18, 2025 | 207.5 | 212.5 | 212.5 | 215 | 207.5 | 345,541 |
| November 17, 2025 | 210.5 | 213 | 213 | 215.5 | 210.5 | 308,406 |
| November 14, 2025 | 224.5 | 214.5 | 214.5 | 224.5 | 212.86 | 408,830 |
| November 13, 2025 | 218 | 217.5 | 217.5 | 221.5 | 217.5 | 332,295 |
| November 12, 2025 | 221 | 219 | 219 | 221.5 | 218.5 | 245,917 |
| November 11, 2025 | 210.5 | 221 | 221 | 222 | 210.5 | 531,577 |
| November 10, 2025 | 212 | 215 | 215 | 216.5 | 211.8 | 309,434 |
| November 07, 2025 | 220 | 211.5 | 211.5 | 220 | 211.5 | 411,654 |
| November 06, 2025 | 213 | 215 | 215 | 217.5 | 213 | 257,808 |
| November 05, 2025 | 212.5 | 216.5 | 216.5 | 217.5 | 212.5 | 267,377 |
| November 04, 2025 | 215 | 215.5 | 215.5 | 219 | 214 | 392,980 |
| November 03, 2025 | 228 | 218 | 218 | 228 | 218 | 228,238 |
| October 31, 2025 | 220 | 221.5 | 221.5 | 225 | 220 | 295,738 |
| October 30, 2025 | 229.5 | 223.5 | 223.5 | 229.5 | 222.9 | 276,225 |
| October 29, 2025 | 220.5 | 226 | 226 | 227.5 | 220.5 | 301,544 |
| October 28, 2025 | 223 | 226 | 226 | 226.5 | 223 | 311,955 |
| October 27, 2025 | 224 | 225 | 225 | 229 | 224 | 319,148 |
| October 24, 2025 | 230 | 225.5 | 225.5 | 230 | 224 | 462,940 |
| October 23, 2025 | 225 | 227 | 227 | 228.5 | 223.5 | 439,296 |
| October 22, 2025 | 215 | 224.5 | 224.5 | 226 | 215 | 644,621 |
| October 21, 2025 | 217 | 215 | 215 | 221.5 | 214.5 | 360,982 |
| October 20, 2025 | 218.5 | 219.5 | 219.5 | 220.5 | 217.5 | 209,503 |
| October 17, 2025 | 217.5 | 217.5 | 217.5 | 220 | 215 | 551,478 |
| October 16, 2025 | 221 | 220 | 220 | 222.5 | 219.5 | 221,572 |
| October 15, 2025 | 224.5 | 221.5 | 221.5 | 224.5 | 220 | 378,936 |
| October 14, 2025 | 218.5 | 220.5 | 220.5 | 222.5 | 217.5 | 495,139 |
| October 13, 2025 | 216.5 | 219 | 219 | 221.5 | 216.5 | 582,447 |
| October 10, 2025 | 221.5 | 216.5 | 216.5 | 223 | 216.5 | 422,405 |
| October 09, 2025 | 220.5 | 221 | 221 | 224 | 219 | 966,690 |
| October 08, 2025 | 226 | 221 | 221 | 226 | 218.5 | 678,664 |
| October 07, 2025 | 223 | 221.5 | 221.5 | 224.5 | 221 | 437,249 |
| October 06, 2025 | 223 | 222.5 | 222.5 | 226 | 221 | 671,008 |
| October 03, 2025 | 220.5 | 224 | 224 | 226.5 | 220.2 | 439,085 |
| October 02, 2025 | 220.99 | 220.5 | 220.5 | 223 | 217.5 | 667,653 |
| October 01, 2025 | 222.5 | 222.5 | 218.9 | 225 | 221 | 501,461 |
| September 30, 2025 | 207.5 | 224 | 220.38 | 224 | 207.5 | 846,813 |
| September 29, 2025 | 209.38 | 219.5 | 219.5 | 219.5 | 209.38 | 496,932 |
| September 26, 2025 | 217 | 218 | 218 | 218 | 215 | 263,976 |
| September 25, 2025 | 217 | 217 | 217 | 218.5 | 216 | 334,173 |
| September 24, 2025 | 215.5 | 217 | 217 | 217.5 | 214.5 | 484,097 |
| September 23, 2025 | 205 | 215.5 | 215.5 | 217 | 205 | 847,610 |
| September 22, 2025 | 203 | 209.5 | 209.5 | 214 | 203 | 512,387 |
| September 19, 2025 | 209 | 213 | 213 | 213.19 | 209 | 2.58M |
| September 18, 2025 | 195.2 | 203 | 203 | 204.18 | 195.2 | 450,442 |
| September 17, 2025 | 193.2 | 202 | 202 | 203 | 193.2 | 527,831 |
| September 16, 2025 | 200 | 198.8 | 198.8 | 202 | 198 | 398,866 |
| September 15, 2025 | 199.4 | 196.8 | 196.8 | 199.4 | 194 | 2.22M |
| September 12, 2025 | 192.2 | 196.2 | 196.2 | 199.8 | 192.2 | 525,797 |