262.50
+8.5(+3.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 255 | 262.5 | 262.5 | 265 | 253.25 | 90,238 |
| November 06, 2025 | 247.5 | 254 | 254 | 260 | 245 | 190,040 |
| November 05, 2025 | 253.5 | 247.5 | 247.5 | 258 | 245.03 | 176,256 |
| November 04, 2025 | 267.5 | 255 | 255 | 270 | 252 | 179,860 |
| November 03, 2025 | 269 | 267.5 | 267.5 | 272 | 263.6 | 60,336 |
| October 31, 2025 | 267.5 | 269 | 269 | 275 | 265 | 83,139 |
| October 30, 2025 | 272.5 | 269 | 269 | 280 | 265.25 | 150,163 |
| October 29, 2025 | 277.5 | 274 | 274 | 280 | 265.25 | 153,818 |
| October 28, 2025 | 296 | 280 | 280 | 298 | 275.25 | 123,551 |
| October 27, 2025 | 290.75 | 292 | 292 | 306 | 290 | 82,417 |
| October 24, 2025 | 316.1 | 292.5 | 292.5 | 327.5 | 290.56 | 929,103 |
| October 23, 2025 | 340 | 340.5 | 340.5 | 344 | 336 | 36,910 |
| October 22, 2025 | 340.5 | 336 | 336 | 345 | 336 | 27,637 |
| October 21, 2025 | 335.5 | 340 | 340 | 345 | 331 | 78,009 |
| October 20, 2025 | 335.5 | 335.5 | 335.5 | 340 | 334 | 16,868 |
| October 17, 2025 | 337.5 | 335.5 | 335.5 | 340 | 331 | 46,004 |
| October 16, 2025 | 342.5 | 338 | 338 | 345 | 330 | 263,790 |
| October 15, 2025 | 342.5 | 342.5 | 342.5 | 345 | 340 | 46,244 |
| October 14, 2025 | 342 | 342.5 | 342.5 | 345 | 340 | 84,072 |
| October 13, 2025 | 342.5 | 341 | 341 | 345 | 340 | 73,661 |
| October 10, 2025 | 342.5 | 342 | 342 | 345 | 340 | 106,302 |
| October 09, 2025 | 342.5 | 340 | 340 | 345 | 340 | 24,995 |
| October 08, 2025 | 342.5 | 342.5 | 342.5 | 345 | 333 | 33,476 |
| October 07, 2025 | 342.5 | 342.5 | 342.5 | 343.38 | 341.8 | 11,890 |
| October 06, 2025 | 342.5 | 342.5 | 342.5 | 345 | 340 | 68,445 |
| October 03, 2025 | 342.5 | 342.5 | 342.5 | 345 | 340 | 52,478 |
| October 02, 2025 | 342.5 | 352 | 352 | 352 | 337 | 30,135 |
| October 01, 2025 | 342.5 | 342.5 | 342.5 | 345 | 340 | 37,208 |
| September 30, 2025 | 342.5 | 342.5 | 342.5 | 345 | 340 | 33,462 |
| September 29, 2025 | 339 | 342.5 | 342.5 | 345 | 332 | 67,735 |
| September 26, 2025 | 342.5 | 342.5 | 342.5 | 344.5 | 340 | 14,453 |
| September 25, 2025 | 345 | 340 | 340 | 345 | 340 | 32,843 |
| September 24, 2025 | 355 | 350 | 342.4 | 355 | 340 | 274,695 |
| September 23, 2025 | 355 | 342.5 | 335.06 | 355 | 340 | 46,975 |
| September 22, 2025 | 345 | 357 | 349.25 | 357 | 340 | 37,355 |
| September 19, 2025 | 342.5 | 344 | 336.53 | 350 | 340 | 110,793 |
| September 18, 2025 | 335 | 345 | 337.51 | 345 | 335 | 91,253 |
| September 17, 2025 | 325 | 335 | 327.73 | 340 | 325 | 109,644 |
| September 16, 2025 | 317.5 | 325 | 317.94 | 330 | 310 | 92,457 |
| September 15, 2025 | 317.5 | 317.5 | 310.61 | 325 | 310 | 83,055 |
| September 12, 2025 | 320 | 317.5 | 310.61 | 325 | 316.5 | 44,918 |
| September 11, 2025 | 317.5 | 320 | 313.05 | 323.7 | 315.1 | 39,255 |
| September 10, 2025 | 308.25 | 317.5 | 310.61 | 320 | 305 | 126,329 |
| September 09, 2025 | 305 | 301 | 294.46 | 310 | 300 | 45,484 |
| September 08, 2025 | 308.5 | 305 | 305 | 310 | 290 | 253,022 |
| September 05, 2025 | 321.5 | 308.5 | 308.5 | 325 | 305.36 | 108,165 |
| September 04, 2025 | 322.5 | 321.5 | 321.5 | 325 | 317 | 55,171 |
| September 03, 2025 | 334.56 | 322.5 | 322.5 | 345 | 320.5 | 158,308 |
| September 02, 2025 | 339.5 | 337 | 337 | 344 | 330.7 | 71,844 |
| September 01, 2025 | 336.26 | 336 | 336 | 342 | 330 | 93,166 |
| August 29, 2025 | 344 | 339.5 | 339.5 | 344 | 339.5 | 21,110 |
| August 28, 2025 | 343.96 | 342 | 342 | 344 | 340 | 32,175 |
| August 27, 2025 | 335.7 | 344 | 344 | 344 | 332.27 | 42,332 |
| August 26, 2025 | 340.5 | 338.5 | 338.5 | 345 | 336 | 27,555 |
| August 22, 2025 | 345 | 342.5 | 342.5 | 350 | 340.5 | 13,537 |
| August 21, 2025 | 350.05 | 347.5 | 347.5 | 355 | 345 | 28,897 |
| August 20, 2025 | 357.89 | 352.5 | 352.5 | 357.89 | 350 | 24,528 |
| August 19, 2025 | 355.5 | 355 | 355 | 365 | 351.75 | 16,286 |
| August 18, 2025 | 362 | 360 | 360 | 365 | 355.5 | 13,330 |
| August 15, 2025 | 361.75 | 365 | 365 | 365 | 360 | 36,462 |