285.45
+6.8(+2.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 278.2 | 278.2 | 278.2 | 283.7 | 275 | 105,054 |
| September 25, 2025 | 281.2 | 275.65 | 275.65 | 282.8 | 264.1 | 63,643 |
| September 24, 2025 | 288.1 | 285 | 285 | 289.9 | 284.5 | 36,282 |
| September 23, 2025 | 292.5 | 291.45 | 291.45 | 295.2 | 291.1 | 53,467 |
| September 22, 2025 | 284.4 | 289.2 | 289.2 | 289.9 | 281 | 107,526 |
| September 19, 2025 | 279.6 | 281 | 281 | 285.2 | 278.3 | 29,939 |
| September 18, 2025 | 277.6 | 283.4 | 283.4 | 285.7 | 276.3 | 109,598 |
| September 17, 2025 | 275.3 | 271.2 | 271.2 | 276.4 | 271.2 | 37,952 |
| September 16, 2025 | 279.9 | 273.75 | 273.75 | 282.3 | 272.9 | 73,797 |
| September 15, 2025 | 272.7 | 276.45 | 276.45 | 278.3 | 270.5 | 47,027 |
| September 12, 2025 | 271.9 | 271.5 | 271.5 | 273.6 | 269 | 61,431 |
| September 11, 2025 | 265 | 271.55 | 271.55 | 272.2 | 262.1 | 72,792 |
| September 10, 2025 | 263.4 | 263.4 | 263.4 | 267 | 260.3 | 55,173 |
| September 09, 2025 | 257.8 | 255.55 | 255.55 | 258.6 | 253.1 | 16,527 |
| September 08, 2025 | 257 | 257.45 | 257.45 | 258.2 | 254 | 45,299 |
| September 05, 2025 | 262.6 | 251.7 | 251.7 | 263.6 | 246.7 | 123,347 |
| September 04, 2025 | 254 | 254.25 | 254.25 | 254.25 | 249.1 | 30,526 |
| September 03, 2025 | 248.2 | 246.65 | 246.65 | 250.6 | 245.4 | 31,638 |
| September 02, 2025 | 250.3 | 236.45 | 236.45 | 251.5 | 236.45 | 114,845 |
| September 01, 2025 | 249.3 | 252.55 | 252.55 | 254.8 | 249.1 | 19,638 |
| August 29, 2025 | 260.7 | 250.05 | 250.05 | 260.7 | 249.3 | 40,927 |
| August 28, 2025 | 255.9 | 254.85 | 254.85 | 258.7 | 253.1 | 76,884 |
| August 27, 2025 | 255.2 | 256.05 | 256.05 | 257 | 252.7 | 52,884 |
| August 26, 2025 | 246.7 | 248.25 | 248.25 | 250 | 245.9 | 46,092 |
| August 22, 2025 | 237.5 | 254.3 | 254.3 | 255.7 | 235.8 | 175,500 |
| August 21, 2025 | 243.5 | 240.3 | 240.3 | 244.3 | 236.4 | 23,553 |
| August 20, 2025 | 243.2 | 238.75 | 238.75 | 245.3 | 228.4 | 124,794 |
| August 19, 2025 | 251.1 | 248.35 | 248.35 | 253.7 | 246.9 | 18,113 |
| August 18, 2025 | 251.6 | 250.7 | 250.7 | 252.9 | 248.9 | 32,456 |
| August 15, 2025 | 260.1 | 251.4 | 251.4 | 260.1 | 250.6 | 29,064 |
| August 14, 2025 | 254 | 252.65 | 252.65 | 256 | 248.7 | 126,265 |
| August 13, 2025 | 253.7 | 252.85 | 252.85 | 258.2 | 251.4 | 121,785 |
| August 12, 2025 | 242.6 | 248.05 | 248.05 | 249.7 | 236.5 | 50,312 |
| August 11, 2025 | 246.1 | 243.8 | 243.8 | 246.4 | 242.4 | 79,260 |
| August 08, 2025 | 237.5 | 241.4 | 241.4 | 243 | 236.3 | 43,506 |
| August 07, 2025 | 240.3 | 235.1 | 235.1 | 247.8 | 235.1 | 70,259 |
| August 06, 2025 | 235.3 | 236.4 | 236.4 | 236.5 | 230.1 | 24,815 |
| August 05, 2025 | 238.7 | 229.9 | 229.9 | 240.2 | 226.6 | 104,769 |
| August 04, 2025 | 225 | 233 | 233 | 233.7 | 223.5 | 183,613 |
| August 01, 2025 | 238.5 | 220.3 | 220.3 | 238.5 | 209.7 | 217,457 |
| July 31, 2025 | 256.4 | 249.65 | 249.65 | 259.8 | 247.1 | 151,087 |
| July 30, 2025 | 246.1 | 247 | 247 | 249.2 | 243.5 | 41,929 |
| July 29, 2025 | 250.4 | 246.1 | 246.1 | 253.2 | 245.7 | 61,304 |
| July 28, 2025 | 253.1 | 248.7 | 248.7 | 254.2 | 244.8 | 120,302 |
| July 25, 2025 | 244.8 | 246.35 | 246.35 | 246.7 | 241.2 | 69,220 |
| July 24, 2025 | 240.4 | 244.25 | 244.25 | 245.4 | 235.1 | 134,712 |
| July 23, 2025 | 236.3 | 235.15 | 235.15 | 238.4 | 233.8 | 16,966 |
| July 22, 2025 | 233.1 | 230.5 | 230.5 | 234.3 | 228 | 99,918 |
| July 21, 2025 | 235 | 237.7 | 237.7 | 238.2 | 231.2 | 46,582 |
| July 18, 2025 | 235.5 | 232.05 | 232.05 | 236.2 | 230.5 | 55,589 |
| July 17, 2025 | 229.5 | 231.8 | 231.8 | 232.2 | 226.6 | 73,382 |
| July 16, 2025 | 221.4 | 221.75 | 221.75 | 227.6 | 219 | 132,441 |
| July 15, 2025 | 232.3 | 229.5 | 229.5 | 234.3 | 227.3 | 93,109 |
| July 14, 2025 | 220.8 | 227.15 | 227.15 | 227.15 | 219.1 | 49,492 |
| July 11, 2025 | 227.1 | 225.45 | 225.45 | 228 | 221.5 | 40,517 |
| July 10, 2025 | 222.9 | 228.65 | 228.65 | 228.8 | 221.6 | 75,127 |
| July 09, 2025 | 218.4 | 222.4 | 222.4 | 227.2 | 216.3 | 34,081 |
| July 08, 2025 | 219.7 | 218.95 | 218.95 | 222.5 | 217.6 | 57,117 |
| July 07, 2025 | 222.8 | 221.75 | 221.75 | 227 | 221.4 | 103,743 |
| July 04, 2025 | 223.6 | 222 | 222 | 225.6 | 220.1 | 55,334 |