231.00
-0.5(-0.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 239 | 231 | 231 | 239 | 229 | 194,255 |
| September 25, 2025 | 231 | 231.5 | 231.5 | 239 | 230.5 | 140,702 |
| September 24, 2025 | 246 | 239 | 233.96 | 246 | 239 | 153,113 |
| September 23, 2025 | 246 | 239.5 | 234.45 | 246 | 237 | 144,288 |
| September 22, 2025 | 236 | 243.5 | 238.36 | 245.5 | 236 | 168,379 |
| September 19, 2025 | 246 | 240.5 | 235.43 | 246 | 238 | 406,884 |
| September 18, 2025 | 239.5 | 245.5 | 240.32 | 245.5 | 237 | 142,683 |
| September 17, 2025 | 240 | 239.5 | 234.45 | 241 | 233.5 | 98,255 |
| September 16, 2025 | 234.89 | 237 | 232 | 239.5 | 233.5 | 150,635 |
| September 15, 2025 | 230 | 234.5 | 229.55 | 237.5 | 230 | 547,906 |
| September 12, 2025 | 244.5 | 235.5 | 235.5 | 244.5 | 233 | 903,686 |
| September 11, 2025 | 245 | 238 | 238 | 245.36 | 238 | 248,789 |
| September 10, 2025 | 245 | 243.5 | 243.5 | 250.75 | 243.5 | 226,568 |
| September 09, 2025 | 245 | 247.5 | 247.5 | 251.5 | 245 | 265,513 |
| September 08, 2025 | 241 | 248.5 | 248.5 | 252 | 241 | 330,753 |
| September 05, 2025 | 235.5 | 245 | 245 | 249 | 231.5 | 600,169 |
| September 04, 2025 | 225.5 | 235 | 235 | 241 | 214.5 | 2.7M |
| September 03, 2025 | 222.5 | 217.5 | 217.5 | 224.5 | 217 | 936,760 |
| September 02, 2025 | 227.5 | 223 | 223 | 228 | 220 | 993,012 |
| September 01, 2025 | 230 | 227.5 | 227.5 | 230 | 220 | 351,939 |
| August 29, 2025 | 220.5 | 223 | 223 | 227 | 220.5 | 478,375 |
| August 28, 2025 | 216.5 | 224 | 224 | 227 | 216.5 | 137,381 |
| August 27, 2025 | 226 | 221.5 | 221.5 | 226 | 219.5 | 281,788 |
| August 26, 2025 | 229 | 220 | 220 | 229 | 219 | 332,539 |
| August 22, 2025 | 215 | 224.5 | 224.5 | 228.5 | 215 | 124,074 |
| August 21, 2025 | 216 | 223 | 223 | 224 | 215 | 154,262 |
| August 20, 2025 | 226 | 217.5 | 217.5 | 226 | 215.5 | 246,038 |
| August 19, 2025 | 219.5 | 217.5 | 217.5 | 222.5 | 216 | 121,942 |
| August 18, 2025 | 226 | 219 | 219 | 226 | 216.5 | 105,452 |
| August 15, 2025 | 222.5 | 218 | 218 | 223.5 | 216.5 | 83,703 |
| August 14, 2025 | 229 | 219 | 219 | 229 | 219 | 203,762 |
| August 13, 2025 | 224 | 223 | 223 | 224.5 | 216 | 108,846 |
| August 12, 2025 | 229.75 | 219 | 219 | 230 | 218.5 | 176,050 |
| August 11, 2025 | 235 | 227 | 227 | 235 | 225.5 | 356,817 |
| August 08, 2025 | 237 | 228 | 228 | 237 | 226 | 277,354 |
| August 07, 2025 | 224 | 231.5 | 231.5 | 235.5 | 224 | 327,544 |
| August 06, 2025 | 231 | 231 | 231 | 231 | 227 | 182,605 |
| August 05, 2025 | 230 | 229 | 229 | 232 | 226 | 260,347 |
| August 04, 2025 | 230 | 224 | 224 | 230 | 224 | 168,082 |
| August 01, 2025 | 236 | 226 | 226 | 236 | 223.3 | 177,627 |
| July 31, 2025 | 228 | 229 | 229 | 241 | 227 | 1.55M |
| July 30, 2025 | 224 | 236 | 236 | 237.5 | 218.5 | 597,039 |
| July 29, 2025 | 224 | 219 | 219 | 224 | 215.4 | 142,552 |
| July 28, 2025 | 218 | 217.5 | 217.5 | 219.5 | 214 | 197,176 |
| July 25, 2025 | 220 | 218 | 218 | 223 | 218 | 242,400 |
| July 24, 2025 | 224 | 221 | 221 | 224 | 218 | 165,735 |
| July 23, 2025 | 220 | 219.5 | 219.5 | 222.5 | 219.5 | 594,007 |
| July 22, 2025 | 224 | 221 | 221 | 224 | 219.45 | 85,434 |
| July 21, 2025 | 224 | 222 | 222 | 224 | 220.5 | 48,606 |
| July 18, 2025 | 224 | 222.5 | 222.5 | 224 | 220 | 79,158 |
| July 17, 2025 | 223 | 222 | 222 | 223.5 | 220 | 1.6M |
| July 16, 2025 | 215.5 | 222.5 | 222.5 | 222.5 | 212.03 | 251,556 |
| July 15, 2025 | 217.42 | 215 | 215 | 220 | 215 | 291,066 |
| July 14, 2025 | 219.5 | 220 | 220 | 220 | 216.5 | 145,689 |
| July 11, 2025 | 224 | 220 | 220 | 224 | 218 | 113,440 |
| July 10, 2025 | 224 | 218.5 | 218.5 | 224 | 218 | 84,912 |
| July 09, 2025 | 223 | 220 | 220 | 223 | 219.5 | 81,239 |
| July 08, 2025 | 220.3 | 221.5 | 221.5 | 223 | 218.5 | 149,039 |
| July 07, 2025 | 225 | 220.5 | 220.5 | 225 | 218 | 276,472 |
| July 04, 2025 | 219.16 | 221.5 | 221.5 | 223 | 219.16 | 103,116 |