242.20
-2.25(-0.92%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 243.87 | 242.2 | 242.2 | 244 | 242.2 | 4,956 |
September 25, 2025 | 242.5 | 244.45 | 244.45 | 244.6 | 242.3 | 11,802 |
September 24, 2025 | 241.4 | 242.05 | 242.05 | 242.29 | 241.4 | 6,724 |
September 23, 2025 | 238.2 | 240.4 | 240.4 | 240.4 | 237.8 | 10,017 |
September 22, 2025 | 242.1 | 238.6 | 238.6 | 242.2 | 238.6 | 530 |
September 19, 2025 | 245 | 242.95 | 242.95 | 245.3 | 242.95 | 2,142 |
September 18, 2025 | 243.24 | 243.4 | 243.4 | 243.4 | 243.24 | 12,735 |
September 17, 2025 | 243.9 | 243.15 | 243.15 | 246.9 | 243.15 | 880 |
September 16, 2025 | 242.5 | 244.5 | 244.5 | 244.5 | 242.48 | 5,809 |
September 15, 2025 | 243.8 | 242.7 | 242.7 | 243.8 | 242.6 | 33,195 |
September 12, 2025 | 242.6 | 242.6 | 242.6 | 242.6 | 242.6 | 0 |
September 11, 2025 | 239.99 | 239.9 | 239.9 | 239.99 | 239.99 | 2,083 |
September 10, 2025 | 239.5 | 239.65 | 239.65 | 239.65 | 239.5 | 14,982 |
September 09, 2025 | 241.29 | 241.55 | 241.55 | 241.7 | 241 | 12,627 |
September 08, 2025 | 240.23 | 240.55 | 240.55 | 240.7 | 240.09 | 5,621 |
September 05, 2025 | 242.3 | 241.9 | 241.9 | 242.3 | 241.9 | 1 |
September 04, 2025 | 241.9 | 240.9 | 240.9 | 241.9 | 240.6 | 13 |
September 03, 2025 | 242.55 | 242.55 | 242.55 | 242.55 | 242.55 | 0 |
September 02, 2025 | 243.2 | 244.55 | 244.55 | 244.55 | 243.2 | 107 |
September 01, 2025 | 246 | 244.5 | 244.5 | 246.2 | 244.5 | 1 |
August 29, 2025 | 242.67 | 242.5 | 242.5 | 242.67 | 242.5 | 3,296 |
August 28, 2025 | 239.9 | 239.9 | 239.9 | 239.9 | 239.9 | 0 |
August 27, 2025 | 242.1 | 242 | 242 | 243.02 | 241.43 | 13,695 |
August 26, 2025 | 243.9 | 242.7 | 242.7 | 244.3 | 242.7 | 6,960 |
August 22, 2025 | 245.22 | 243.6 | 243.6 | 245.53 | 243.6 | 10,245 |
August 21, 2025 | 241.8 | 243.55 | 243.55 | 243.55 | 241.8 | 1,090 |
August 20, 2025 | 240.3 | 240.65 | 240.65 | 240.7 | 240.3 | 149 |
August 19, 2025 | 240.2 | 239.2 | 239.2 | 240.2 | 239.2 | 10,652 |
August 18, 2025 | 238 | 240.6 | 240.6 | 240.6 | 238 | 200 |
August 15, 2025 | 238.9 | 239 | 239 | 239 | 238.9 | 4,402 |
August 14, 2025 | 236.7 | 237.35 | 237.35 | 237.35 | 236.4 | 9 |
August 13, 2025 | 238.48 | 237.2 | 237.2 | 238.48 | 236.94 | 13,694 |
August 12, 2025 | 238.3 | 236.3 | 236.3 | 238.7 | 236.3 | 201 |
August 11, 2025 | 241.4 | 241.4 | 241.4 | 241.4 | 241.4 | 0 |
August 08, 2025 | 238.95 | 238.95 | 238.95 | 238.95 | 238.95 | 0 |
August 07, 2025 | 239.25 | 239.25 | 239.25 | 239.25 | 239.25 | 0 |
August 06, 2025 | 239.3 | 236.4 | 236.4 | 239.3 | 236.4 | 8 |
August 05, 2025 | 241.4 | 239.8 | 239.8 | 241.4 | 239.5 | 1,243 |
August 04, 2025 | 242.1 | 242.85 | 242.85 | 242.85 | 242.1 | 6,189 |
August 01, 2025 | 246.1 | 243.3 | 243.3 | 246.34 | 243.3 | 6,576 |
July 31, 2025 | 244.3 | 244.7 | 244.7 | 244.7 | 244.3 | 8,821 |
July 30, 2025 | 243.5 | 244.4 | 244.4 | 245.8 | 243.5 | 11,354 |
July 29, 2025 | 245.4 | 243.6 | 243.6 | 245.4 | 243.6 | 0 |
July 28, 2025 | 244.6 | 244.85 | 244.85 | 244.85 | 244.5 | 3 |
July 25, 2025 | 245.65 | 245.65 | 245.65 | 245.65 | 245.65 | 0 |
July 24, 2025 | 244.9 | 244.35 | 244.35 | 244.9 | 244.35 | 0 |
July 23, 2025 | 246.7 | 244.65 | 244.65 | 246.8 | 244.65 | 3 |
July 22, 2025 | 246.5 | 247 | 247 | 247 | 246.5 | 12 |
July 21, 2025 | 249.2 | 245.35 | 245.35 | 249.2 | 245.35 | 178 |
July 18, 2025 | 249.7 | 250.25 | 250.25 | 250.25 | 249.7 | 15 |
July 17, 2025 | 248.1 | 247.05 | 247.05 | 248.2 | 247.05 | 30 |
July 16, 2025 | 246.9 | 246.9 | 246.9 | 247 | 246.9 | 1 |
July 15, 2025 | 245.7 | 247.4 | 247.4 | 247.4 | 245.7 | 0 |
July 14, 2025 | 245.6 | 243.6 | 243.6 | 245.6 | 243.6 | 2 |
July 11, 2025 | 245.2 | 245.2 | 245.2 | 245.2 | 245.2 | 0 |
July 10, 2025 | 243.2 | 243.2 | 243.2 | 243.2 | 243.2 | 0 |
July 09, 2025 | 242.75 | 242.75 | 242.75 | 242.75 | 242.75 | 0 |
July 08, 2025 | 243.1 | 244.8 | 244.8 | 244.8 | 242.2 | 2,118 |
July 07, 2025 | 245.1 | 244.9 | 244.9 | 245.6 | 244.71 | 3,228 |
July 04, 2025 | 252.1 | 250.8 | 250.8 | 252.1 | 250.8 | 0 |