295.10
+2.7(+0.92%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 293 | 294.7 | 294.7 | 297.3 | 290.1 | 62,591 |
| October 20, 2025 | 284.3 | 292.4 | 292.4 | 293.2 | 278 | 148,820 |
| October 17, 2025 | 260.4 | 268.3 | 268.3 | 276.2 | 252.4 | 224,123 |
| October 16, 2025 | 285.9 | 283.1 | 283.1 | 288.5 | 282.2 | 46,995 |
| October 15, 2025 | 283.6 | 287.9 | 287.9 | 293.9 | 282.3 | 73,506 |
| October 14, 2025 | 270.9 | 273.45 | 273.45 | 274.6 | 260.4 | 188,596 |
| October 13, 2025 | 278.2 | 279.5 | 279.5 | 281.3 | 269.3 | 242,533 |
| October 10, 2025 | 302.3 | 281.6 | 281.6 | 307.6 | 277.1 | 81,436 |
| October 09, 2025 | 305.5 | 301.7 | 302.1 | 306.7 | 300 | 141,332 |
| October 08, 2025 | 297 | 303.65 | 303.65 | 304.1 | 296.2 | 53,075 |
| October 07, 2025 | 299.8 | 295.9 | 295.9 | 304.5 | 295.5 | 66,080 |
| October 06, 2025 | 300.7 | 299.45 | 299.45 | 302.7 | 297 | 32,831 |
| October 03, 2025 | 299.7 | 301.25 | 301.25 | 302.5 | 297 | 46,378 |
| October 02, 2025 | 296.3 | 294.3 | 294.3 | 300.3 | 293.1 | 132,416 |
| October 01, 2025 | 278.4 | 290.35 | 290.35 | 290.8 | 277.5 | 48,294 |
| September 30, 2025 | 284.3 | 282.5 | 282.5 | 285.1 | 281.8 | 50,667 |
| September 29, 2025 | 287.6 | 285.45 | 285.45 | 290.1 | 285.45 | 65,147 |
| 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 |