253.50
+6.5(+2.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 258 | 253.5 | 253.5 | 266.5 | 247.5 | 1.08M |
| December 03, 2025 | 265 | 247 | 247 | 266.5 | 246 | 1.71M |
| December 02, 2025 | 250 | 257 | 257 | 265.5 | 250 | 880,204 |
| December 01, 2025 | 260 | 261.5 | 261.5 | 270 | 259 | 656,162 |
| November 28, 2025 | 266 | 259.5 | 259.5 | 266 | 258 | 319,732 |
| November 27, 2025 | 268.5 | 260 | 260 | 268.5 | 253.68 | 849,875 |
| November 26, 2025 | 259.5 | 267 | 267 | 270.5 | 259.5 | 913,476 |
| November 25, 2025 | 253 | 267 | 267 | 268.6 | 253 | 605,017 |
| November 24, 2025 | 251.5 | 255 | 255 | 262.5 | 251.5 | 7.16M |
| November 21, 2025 | 261.5 | 257 | 257 | 265.5 | 250 | 1.52M |
| November 20, 2025 | 266.5 | 261.5 | 261.5 | 274.5 | 261.5 | 948,007 |
| November 19, 2025 | 295 | 270 | 270 | 295 | 270 | 2.06M |
| November 18, 2025 | 260 | 295.5 | 295.5 | 298.5 | 255 | 5.07M |
| November 17, 2025 | 254 | 264.5 | 264.5 | 264.5 | 250.98 | 1.41M |
| November 14, 2025 | 264 | 253 | 253 | 264 | 245 | 655,346 |
| November 13, 2025 | 254.5 | 252 | 252 | 265 | 250.5 | 2.53M |
| November 12, 2025 | 259 | 258 | 258 | 260.5 | 256 | 287,897 |
| November 11, 2025 | 259 | 258.5 | 258.5 | 264 | 255 | 499,956 |
| November 10, 2025 | 264 | 257.5 | 257.5 | 272 | 256.5 | 1.3M |
| November 07, 2025 | 263.17 | 263.5 | 263.5 | 267 | 256 | 891,854 |
| November 06, 2025 | 252.5 | 258 | 258 | 260.5 | 252.5 | 420,198 |
| November 05, 2025 | 251 | 257.5 | 257.5 | 260 | 250 | 611,515 |
| November 04, 2025 | 255 | 254 | 254 | 258.03 | 250 | 967,255 |
| November 03, 2025 | 259.5 | 260 | 260 | 269.5 | 259 | 277,353 |
| October 31, 2025 | 252.5 | 261.5 | 261.5 | 264 | 252.5 | 331,664 |
| October 30, 2025 | 257 | 256 | 256 | 268.5 | 254.5 | 339,127 |
| October 29, 2025 | 268 | 261.5 | 261.5 | 271 | 260 | 257,635 |
| October 28, 2025 | 255.5 | 268.5 | 268.5 | 269.91 | 254 | 560,532 |
| October 27, 2025 | 260.5 | 259 | 259 | 266 | 257.5 | 780,713 |
| October 24, 2025 | 268 | 263.5 | 263.5 | 270 | 262 | 900,007 |
| October 23, 2025 | 260 | 266.5 | 266.5 | 272.5 | 260 | 248,960 |
| October 22, 2025 | 256 | 269 | 269 | 273 | 256 | 602,176 |
| October 21, 2025 | 255.5 | 258 | 258 | 264.5 | 254.67 | 181,990 |
| October 20, 2025 | 255 | 258 | 258 | 265 | 255 | 492,497 |
| October 17, 2025 | 260 | 260 | 260 | 264.5 | 251.5 | 540,578 |
| October 16, 2025 | 251 | 261.5 | 261.5 | 261.5 | 215.25 | 1.04M |
| October 15, 2025 | 261.5 | 251 | 251 | 267 | 245.83 | 978,275 |
| October 14, 2025 | 282 | 257.5 | 257.5 | 292.5 | 255.16 | 2.63M |
| October 13, 2025 | 287 | 288 | 288 | 293.04 | 279 | 440,303 |
| October 10, 2025 | 292.24 | 284.5 | 284.5 | 295 | 284.5 | 284,711 |
| October 09, 2025 | 288.5 | 296 | 296 | 302 | 288.5 | 264,667 |
| October 08, 2025 | 298.5 | 291.5 | 291.5 | 298.5 | 282.5 | 250,180 |
| October 07, 2025 | 292 | 285 | 285 | 292 | 283.5 | 197,670 |
| October 06, 2025 | 292 | 289.5 | 289.5 | 304 | 286 | 252,646 |
| October 03, 2025 | 304 | 298 | 298 | 304 | 294.5 | 176,204 |
| October 02, 2025 | 303.5 | 297 | 297 | 303.5 | 290.5 | 166,211 |
| October 01, 2025 | 298.5 | 298 | 298 | 302.5 | 295.08 | 221,518 |
| September 30, 2025 | 296.33 | 299.5 | 299.5 | 300 | 290.5 | 398,335 |
| September 29, 2025 | 285 | 293 | 293 | 296.5 | 285 | 167,612 |
| September 26, 2025 | 296.5 | 291 | 291 | 296.5 | 285.41 | 361,512 |
| September 25, 2025 | 296.5 | 290.5 | 290.5 | 298.5 | 287.5 | 437,169 |
| September 24, 2025 | 317 | 298 | 298 | 317 | 296 | 742,293 |
| September 23, 2025 | 301 | 311 | 311 | 317 | 301 | 225,476 |
| September 22, 2025 | 300.5 | 309 | 309 | 315.5 | 300.5 | 517,562 |
| September 19, 2025 | 317.5 | 310 | 310 | 317.5 | 304.5 | 504,302 |
| September 18, 2025 | 305.5 | 314 | 314 | 321 | 303 | 556,138 |
| September 17, 2025 | 316 | 304.5 | 304.5 | 323.5 | 304.5 | 399,084 |
| September 16, 2025 | 326.5 | 322 | 322 | 340 | 316.5 | 577,278 |
| September 15, 2025 | 347.41 | 324 | 324 | 356.5 | 324 | 511,959 |
| September 12, 2025 | 356.6 | 352 | 352 | 359 | 345 | 311,730 |