253.00
-2.5(-0.98%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 255.5 | 253 | 253 | 255.5 | 250.83 | 815,165 |
| October 16, 2025 | 257 | 255.5 | 255.5 | 258.5 | 254 | 703,594 |
| October 15, 2025 | 256.54 | 257.5 | 257.5 | 257.5 | 255.5 | 627,055 |
| October 14, 2025 | 256 | 255 | 255 | 256 | 253 | 755,605 |
| October 13, 2025 | 256 | 256.5 | 256.5 | 257.5 | 254 | 652,203 |
| October 10, 2025 | 265 | 254.5 | 254.5 | 265 | 254.5 | 740,262 |
| October 09, 2025 | 262.5 | 262 | 262 | 265 | 261 | 577,521 |
| October 08, 2025 | 266.5 | 264 | 264 | 266.5 | 262.5 | 701,820 |
| October 07, 2025 | 265.25 | 264.5 | 264.5 | 267.5 | 264.15 | 779,973 |
| October 06, 2025 | 267 | 266 | 266 | 267 | 265 | 825,491 |
| October 03, 2025 | 263 | 266.5 | 266.5 | 266.5 | 263 | 603,969 |
| October 02, 2025 | 263.5 | 264 | 264 | 264.5 | 262.19 | 448,447 |
| October 01, 2025 | 263.5 | 263.5 | 263.5 | 263.5 | 261 | 770,434 |
| September 30, 2025 | 261 | 262 | 262 | 262.54 | 260.5 | 631,633 |
| September 29, 2025 | 262.27 | 261.5 | 261.5 | 263.14 | 260.19 | 678,877 |
| September 26, 2025 | 260 | 260 | 260 | 262 | 258 | 453,191 |
| September 25, 2025 | 260 | 259 | 259 | 262.5 | 259 | 273,913 |
| September 24, 2025 | 263.4 | 260.5 | 260.5 | 263.6 | 258.8 | 971,947 |
| September 23, 2025 | 265 | 262 | 262 | 265 | 262 | 845,711 |
| September 22, 2025 | 268 | 261.5 | 261.5 | 268 | 261.5 | 1.09M |
| September 19, 2025 | 264 | 264.5 | 264.5 | 267.5 | 264 | 993,926 |
| September 18, 2025 | 265.5 | 265.5 | 265.5 | 266.77 | 263 | 736,802 |
| September 17, 2025 | 261.5 | 264.5 | 264.5 | 264.5 | 261.5 | 962,908 |
| September 16, 2025 | 265 | 262.5 | 262.5 | 265.02 | 262 | 473,634 |
| September 15, 2025 | 263 | 263.5 | 263.5 | 264.5 | 262 | 742,964 |
| September 12, 2025 | 264 | 263 | 263 | 265 | 262 | 573,056 |
| September 11, 2025 | 264 | 263 | 263 | 264 | 261.76 | 743,401 |
| September 10, 2025 | 260 | 263 | 263 | 264 | 260 | 972,615 |
| September 09, 2025 | 261.52 | 261 | 261 | 262.5 | 259.5 | 421,829 |
| September 08, 2025 | 257.5 | 261.5 | 261.5 | 262.5 | 257.5 | 580,422 |
| September 05, 2025 | 259.5 | 259.5 | 259.5 | 261 | 258.81 | 451,505 |
| September 04, 2025 | 259.5 | 259 | 259 | 260.13 | 258 | 478,545 |
| September 03, 2025 | 260.63 | 260 | 260 | 261 | 259.26 | 568,484 |
| September 02, 2025 | 261 | 260.5 | 260.5 | 264 | 258 | 771,301 |
| September 01, 2025 | 264 | 262 | 262 | 264 | 261 | 934,655 |
| August 29, 2025 | 261 | 262 | 262 | 264 | 260.5 | 2.53M |
| August 28, 2025 | 261.37 | 262.5 | 262.5 | 263.5 | 260.55 | 686,275 |
| August 27, 2025 | 263.5 | 262 | 262 | 263.5 | 259.86 | 927,557 |
| August 26, 2025 | 265 | 262.5 | 262.5 | 265 | 261 | 896,042 |
| August 22, 2025 | 260.24 | 265 | 265 | 265 | 259 | 503,739 |
| August 21, 2025 | 262 | 259 | 259 | 262 | 258.8 | 294,123 |
| August 20, 2025 | 258.5 | 260 | 260 | 261 | 258.5 | 494,317 |
| August 19, 2025 | 260.5 | 260 | 260 | 261.5 | 259.5 | 405,251 |
| August 18, 2025 | 262 | 260.5 | 260.5 | 262 | 259.78 | 450,043 |
| August 15, 2025 | 262 | 260.5 | 260.5 | 262 | 259.87 | 524,714 |
| August 14, 2025 | 257.5 | 258.5 | 258.5 | 259.5 | 257 | 394,971 |
| August 13, 2025 | 261 | 257.5 | 257.5 | 261.5 | 257.5 | 523,864 |
| August 12, 2025 | 260.52 | 258.5 | 258.5 | 262 | 257.5 | 334,545 |
| August 11, 2025 | 260.5 | 259 | 259 | 261.99 | 259 | 458,493 |
| August 08, 2025 | 258.5 | 261 | 261 | 261.5 | 258.5 | 177,098 |
| August 07, 2025 | 259 | 258.5 | 258.5 | 262 | 257.24 | 427,032 |
| August 06, 2025 | 258.1 | 258.5 | 258.5 | 258.5 | 254.5 | 556,258 |
| August 05, 2025 | 258 | 255.5 | 255.5 | 258 | 255 | 987,533 |
| August 04, 2025 | 255.46 | 256 | 256 | 258.2 | 254.44 | 374,088 |
| August 01, 2025 | 258 | 255 | 255 | 260 | 253.14 | 412,808 |
| July 31, 2025 | 253.89 | 259 | 259 | 260.85 | 253.5 | 379,540 |
| July 30, 2025 | 254 | 255 | 255 | 256.5 | 253 | 486,643 |
| July 29, 2025 | 257.61 | 254.5 | 254.5 | 258.5 | 254 | 501,138 |
| July 28, 2025 | 258.31 | 256.5 | 256.5 | 259.5 | 255.95 | 800,355 |
| July 25, 2025 | 258.5 | 259 | 259 | 259.5 | 256.35 | 724,503 |