230.60
+3(+1.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 229 | 230.6 | 230.6 | 230.8 | 227.47 | 1.85M |
| September 25, 2025 | 224.8 | 227.6 | 227.6 | 228.8 | 224 | 2.43M |
| September 24, 2025 | 224.6 | 226 | 226 | 226 | 222.01 | 4.17M |
| September 23, 2025 | 225.6 | 222.8 | 222.8 | 226.4 | 222.8 | 1.71M |
| September 22, 2025 | 220.8 | 224.8 | 224.8 | 225 | 219.2 | 1.64M |
| September 19, 2025 | 226.4 | 221.2 | 221.2 | 227.6 | 219.4 | 16.41M |
| September 18, 2025 | 226.6 | 226.4 | 226.4 | 228.4 | 224.6 | 1.5M |
| September 17, 2025 | 226.2 | 225.2 | 225.2 | 226.6 | 224.2 | 1.04M |
| September 16, 2025 | 224.6 | 224.4 | 224.4 | 225 | 221.2 | 1.68M |
| September 15, 2025 | 228.6 | 223.8 | 223.8 | 229.41 | 222.8 | 7.34M |
| September 12, 2025 | 228.4 | 228.4 | 228.4 | 230.2 | 227.2 | 1.49M |
| September 11, 2025 | 226.8 | 227 | 227 | 229.6 | 225.27 | 2.1M |
| September 10, 2025 | 224.6 | 224.8 | 224.8 | 226.4 | 222.4 | 1.87M |
| September 09, 2025 | 217.6 | 223.6 | 223.6 | 223.6 | 215.4 | 2.19M |
| September 08, 2025 | 222.4 | 215.6 | 215.6 | 222.4 | 214.2 | 4.4M |
| September 05, 2025 | 222.8 | 221.2 | 221.2 | 223.8 | 220 | 1.2M |
| September 04, 2025 | 213.2 | 220.6 | 220.6 | 220.6 | 212.08 | 2.33M |
| September 03, 2025 | 219 | 215.2 | 215.2 | 220.2 | 214.8 | 2.22M |
| September 02, 2025 | 222 | 218.6 | 218.6 | 223.6 | 214.2 | 1.7M |
| September 01, 2025 | 222 | 223 | 223 | 223 | 218 | 1.63M |
| August 29, 2025 | 220.2 | 221.8 | 221.8 | 224.2 | 220.2 | 1.92M |
| August 28, 2025 | 225 | 220.4 | 220.4 | 225.4 | 220 | 1.78M |
| August 27, 2025 | 217.6 | 223.2 | 223.2 | 225 | 215.6 | 1.58M |
| August 26, 2025 | 217.6 | 216.6 | 216.6 | 217.8 | 214.8 | 3.26M |
| August 22, 2025 | 222.6 | 218.4 | 218.4 | 222.6 | 213 | 8.01M |
| August 21, 2025 | 216.2 | 214.2 | 214.2 | 216.2 | 211.8 | 4.14M |
| August 20, 2025 | 213.8 | 213.2 | 213.2 | 214.6 | 211.6 | 2.28M |
| August 19, 2025 | 217.8 | 214.2 | 214.2 | 218.8 | 214.2 | 1.67M |
| August 18, 2025 | 217.6 | 217 | 217 | 219.2 | 215.4 | 4.09M |
| August 15, 2025 | 221 | 216.2 | 216.2 | 222.6 | 216.2 | 7.98M |
| August 14, 2025 | 220.2 | 220.2 | 220.2 | 222.4 | 218.4 | 1.7M |
| August 13, 2025 | 222 | 219.2 | 219.2 | 222.6 | 218.4 | 7.88M |
| August 12, 2025 | 216 | 218.4 | 218.4 | 218.4 | 212.2 | 1.48M |
| August 11, 2025 | 206 | 212 | 212 | 212.8 | 206 | 1.14M |
| August 08, 2025 | 210.6 | 207 | 207 | 211.9 | 206.17 | 1.58M |
| August 07, 2025 | 213 | 210 | 210 | 213.2 | 208.2 | 1.32M |
| August 06, 2025 | 208.4 | 211.8 | 211.8 | 211.8 | 207.61 | 10.89M |
| August 05, 2025 | 210.6 | 207.2 | 207.2 | 213.2 | 207.2 | 1.34M |
| August 04, 2025 | 208 | 209.4 | 209.4 | 209.4 | 206.51 | 1.7M |
| August 01, 2025 | 203.4 | 205.6 | 205.6 | 207 | 203.2 | 1.49M |
| July 31, 2025 | 201.4 | 204.2 | 204.2 | 204.2 | 200.6 | 1.87M |
| July 30, 2025 | 200.8 | 200.8 | 200.8 | 201 | 196.1 | 1.21M |
| July 29, 2025 | 198.9 | 198.2 | 198.2 | 200.4 | 196 | 1.8M |
| July 28, 2025 | 197.9 | 198.2 | 198.2 | 198.7 | 194.4 | 1.82M |
| July 25, 2025 | 195.6 | 195 | 195 | 197 | 192.2 | 13.07M |
| July 24, 2025 | 184 | 196.4 | 196.4 | 199.09 | 184 | 4.89M |
| July 23, 2025 | 186.9 | 183.1 | 183.1 | 187.2 | 181 | 2.97M |
| July 22, 2025 | 181.7 | 185.8 | 185.8 | 186.9 | 181.7 | 1.99M |
| July 21, 2025 | 187 | 185.4 | 185.4 | 188.1 | 184.24 | 2.47M |
| July 18, 2025 | 190.3 | 186.9 | 186.9 | 190.3 | 185.9 | 2.22M |
| July 17, 2025 | 187.7 | 188.1 | 188.1 | 190.8 | 185.8 | 1.76M |
| July 16, 2025 | 183.3 | 185.6 | 185.6 | 187.9 | 182.6 | 2.85M |
| July 15, 2025 | 190 | 184 | 184 | 190 | 184 | 1.71M |
| July 14, 2025 | 183.7 | 188 | 188 | 188.1 | 183.7 | 1.72M |
| July 11, 2025 | 185.3 | 185.6 | 185.6 | 186.5 | 184.4 | 1.55M |
| July 10, 2025 | 187 | 185 | 185 | 189 | 184.2 | 1.5M |
| July 09, 2025 | 185.2 | 186.1 | 186.1 | 187.25 | 184.2 | 2.1M |
| July 08, 2025 | 180.6 | 183.9 | 183.9 | 184.3 | 180.6 | 3.74M |
| July 07, 2025 | 178 | 180.7 | 180.7 | 181.3 | 178 | 3.68M |
| July 04, 2025 | 181 | 178.2 | 178.2 | 182.3 | 178.2 | 1.33M |