464.40
-30.25(-6.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 455.2 | 464.4 | 464.4 | 484.3 | 444.9 | 3,697 |
| October 16, 2025 | 492.4 | 494.65 | 494.65 | 499.1 | 482.5 | 634 |
| October 15, 2025 | 532.25 | 497.08 | 497.08 | 532.25 | 490.9 | 690 |
| October 14, 2025 | 497.8 | 492.55 | 492.55 | 497.8 | 463.2 | 2,238 |
| October 13, 2025 | 483.7 | 518.13 | 518.13 | 522.25 | 455 | 3,899 |
| October 10, 2025 | 485.5 | 464.05 | 464.05 | 513.5 | 462.8 | 1,753 |
| October 09, 2025 | 506 | 521 | 521 | 540.25 | 489 | 4,312 |
| October 08, 2025 | 518.25 | 525.63 | 525.63 | 533 | 495.2 | 1,662 |
| October 07, 2025 | 515.75 | 518.25 | 518.25 | 526.25 | 497.2 | 6,761 |
| October 06, 2025 | 493.3 | 507.63 | 507.63 | 510.74 | 486.6 | 12,648 |
| October 03, 2025 | 466.2 | 478.2 | 478.2 | 490.5 | 450.5 | 3,109 |
| October 02, 2025 | 448.2 | 454.35 | 454.35 | 484.6 | 448.2 | 6,047 |
| October 01, 2025 | 469.8 | 455.25 | 455.25 | 474.4 | 451.5 | 9,136 |
| September 30, 2025 | 457.4 | 463.95 | 463.95 | 468.3 | 450.9 | 18,663 |
| September 29, 2025 | 437.2 | 465.2 | 465.2 | 469.9 | 437.2 | 5,216 |
| September 26, 2025 | 434.6 | 435.1 | 435.1 | 435.1 | 417 | 5,549 |
| September 25, 2025 | 420.1 | 426.85 | 426.85 | 441.8 | 420.1 | 28,517 |
| September 24, 2025 | 368.5 | 415.5 | 415.5 | 423.6 | 368.5 | 86,016 |
| September 23, 2025 | 373.8 | 389.9 | 389.9 | 399.1 | 373.8 | 59,237 |
| September 22, 2025 | 356.2 | 377.6 | 377.6 | 383.6 | 356.2 | 72,706 |
| September 19, 2025 | 362.9 | 357.8 | 357.8 | 362.9 | 336 | 172 |
| September 18, 2025 | 330.6 | 335.45 | 335.45 | 345.4 | 330.6 | 2,577 |
| September 17, 2025 | 348.1 | 335.3 | 335.3 | 348.1 | 335.3 | 2,736 |
| September 16, 2025 | 348.8 | 348.85 | 348.85 | 359.9 | 346.4 | 439 |
| September 15, 2025 | 325 | 335.55 | 335.55 | 336.7 | 316.4 | 5,398 |
| September 12, 2025 | 329.1 | 327 | 327 | 348.7 | 310 | 7,536 |
| September 11, 2025 | 313.3 | 308.7 | 308.7 | 313.3 | 296.2 | 4,871 |
| September 10, 2025 | 313.9 | 302.95 | 302.95 | 316.1 | 302.5 | 5,596 |
| September 09, 2025 | 278 | 320.15 | 320.15 | 325.2 | 278 | 53,191 |
| September 08, 2025 | 287.9 | 277.8 | 277.8 | 287.9 | 272.4 | 3,365 |
| September 05, 2025 | 288.4 | 278.55 | 278.55 | 291.8 | 276.8 | 6,771 |
| September 04, 2025 | 284.2 | 276.35 | 276.35 | 286.5 | 275.5 | 6,810 |
| September 03, 2025 | 272.61 | 279.75 | 279.75 | 289.4 | 270.1 | 9,658 |
| September 02, 2025 | 287.4 | 269.85 | 269.85 | 288.4 | 269.1 | 15,724 |
| September 01, 2025 | 298.9 | 282.55 | 282.55 | 300.2 | 282.55 | 4,788 |
| August 29, 2025 | 312.8 | 296.05 | 296.05 | 312.8 | 289.5 | 9,194 |
| August 28, 2025 | 301.9 | 305.9 | 305.9 | 312.7 | 289.1 | 126,487 |
| August 27, 2025 | 317.3 | 287.35 | 287.35 | 317.3 | 287.35 | 19,393 |
| August 26, 2025 | 299.7 | 288.15 | 288.15 | 302.6 | 271.8 | 12,026 |
| August 22, 2025 | 288.8 | 290.65 | 290.65 | 295.6 | 281.4 | 6,605 |
| August 21, 2025 | 302.9 | 287.75 | 287.75 | 302.9 | 282.9 | 7,629 |
| August 20, 2025 | 292.3 | 289.3 | 289.3 | 293.1 | 276.3 | 19,756 |
| August 19, 2025 | 272.9 | 291.05 | 291.05 | 298.9 | 272.9 | 8,326 |
| August 18, 2025 | 315.8 | 278.3 | 278.3 | 315.8 | 276.9 | 155,387 |
| August 15, 2025 | 341.2 | 312.1 | 312.1 | 341.2 | 312.1 | 183,771 |
| August 14, 2025 | 310.8 | 298.8 | 298.8 | 310.8 | 293.5 | 4,003 |
| August 13, 2025 | 303.7 | 303.9 | 303.9 | 303.9 | 295 | 33,306 |
| August 12, 2025 | 297.8 | 301.45 | 301.45 | 301.45 | 286.6 | 19,270 |
| August 11, 2025 | 286.9 | 297.05 | 297.05 | 297.1 | 285.12 | 91,921 |
| August 08, 2025 | 276.7 | 282.95 | 282.95 | 283.3 | 271.6 | 53,809 |
| August 07, 2025 | 260.2 | 258.4 | 258.4 | 262.4 | 244.4 | 150,053 |
| August 06, 2025 | 317.1 | 274.75 | 274.75 | 317.1 | 274.75 | 22,364 |
| August 05, 2025 | 333.6 | 327.85 | 327.85 | 333.6 | 316.2 | 9,778 |
| August 04, 2025 | 336.7 | 318.65 | 318.65 | 336.7 | 318.65 | 2,212 |
| August 01, 2025 | 343 | 316.1 | 316.1 | 343 | 310.9 | 34,109 |
| July 31, 2025 | 342.7 | 333.25 | 333.25 | 343.4 | 310.3 | 44,050 |
| July 30, 2025 | 354.9 | 363.05 | 363.05 | 365.3 | 332.9 | 51,424 |
| July 29, 2025 | 386.9 | 334.15 | 334.15 | 386.9 | 334.15 | 16,913 |
| July 28, 2025 | 395.6 | 373.9 | 373.9 | 395.6 | 355.9 | 24,566 |
| July 25, 2025 | 400 | 384.95 | 384.95 | 400 | 383 | 18,095 |