217.00
+5.5(+2.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 215.46 | 217 | 217 | 221.5 | 210 | 952,102 |
| September 25, 2025 | 221.5 | 211.5 | 211.5 | 222 | 211 | 1.39M |
| September 24, 2025 | 218 | 223 | 222.14 | 225 | 214 | 694,538 |
| September 23, 2025 | 213.5 | 216 | 215.17 | 218.5 | 213.5 | 542,136 |
| September 22, 2025 | 213 | 214 | 213.18 | 219.5 | 211 | 508,494 |
| September 19, 2025 | 209.5 | 212.5 | 211.68 | 215.5 | 209 | 534,684 |
| September 18, 2025 | 205 | 211 | 210.19 | 214.5 | 205 | 549,081 |
| September 17, 2025 | 210 | 207.5 | 206.7 | 225.5 | 206 | 971,102 |
| September 16, 2025 | 207 | 207 | 206.2 | 207 | 202.5 | 403,766 |
| September 15, 2025 | 208 | 203.5 | 202.72 | 208 | 201 | 567,117 |
| September 12, 2025 | 207.05 | 206 | 205.21 | 209 | 205.5 | 264,747 |
| September 11, 2025 | 205 | 207 | 206.2 | 209 | 204.84 | 328,777 |
| September 10, 2025 | 212 | 206 | 205.21 | 212 | 205.5 | 221,866 |
| September 09, 2025 | 208.98 | 209 | 208.2 | 210.42 | 207 | 243,883 |
| September 08, 2025 | 208.65 | 209.5 | 209.5 | 211 | 207 | 291,927 |
| September 05, 2025 | 205.92 | 209 | 209 | 210 | 205 | 366,624 |
| September 04, 2025 | 209 | 207 | 207 | 209 | 205.5 | 355,277 |
| September 03, 2025 | 209 | 206.5 | 206.5 | 209 | 201 | 533,195 |
| September 02, 2025 | 205.48 | 202.5 | 202.5 | 205.48 | 198.6 | 437,885 |
| September 01, 2025 | 208.5 | 205.5 | 205.5 | 208.5 | 200.5 | 502,591 |
| August 29, 2025 | 200.5 | 202.5 | 202.5 | 205 | 200.5 | 525,530 |
| August 28, 2025 | 205 | 204 | 204 | 209 | 201.5 | 218,179 |
| August 27, 2025 | 201.05 | 205 | 205 | 209 | 200.5 | 497,553 |
| August 26, 2025 | 200 | 202.5 | 202.5 | 208.5 | 200 | 389,453 |
| August 22, 2025 | 207 | 208 | 208 | 209 | 204 | 209,823 |
| August 21, 2025 | 216 | 206 | 206 | 216 | 203.5 | 185,286 |
| August 20, 2025 | 206.5 | 207 | 207 | 207.5 | 201 | 471,174 |
| August 19, 2025 | 205.29 | 204.5 | 204.5 | 205.5 | 201.5 | 438,976 |
| August 18, 2025 | 204.18 | 204 | 204 | 206 | 201 | 281,417 |
| August 15, 2025 | 204 | 201.5 | 201.5 | 206.5 | 201 | 352,877 |
| August 14, 2025 | 201.78 | 205.5 | 205.5 | 206 | 201 | 308,431 |
| August 13, 2025 | 205.5 | 202 | 202 | 212 | 202 | 368,767 |
| August 12, 2025 | 209 | 205.5 | 205.5 | 209 | 201.5 | 310,502 |
| August 11, 2025 | 220 | 204 | 204 | 220 | 204 | 383,314 |
| August 08, 2025 | 198.2 | 212 | 212 | 221 | 198.2 | 1.22M |
| August 07, 2025 | 205.5 | 201 | 201 | 208.5 | 200 | 253,479 |
| August 06, 2025 | 205 | 203.5 | 203.5 | 206 | 200.5 | 266,709 |
| August 05, 2025 | 197.2 | 203.5 | 203.5 | 206.5 | 197.2 | 206,293 |
| August 04, 2025 | 202.86 | 201 | 201 | 204 | 198 | 309,234 |
| August 01, 2025 | 205.5 | 201 | 201 | 205.5 | 198 | 467,803 |
| July 31, 2025 | 199.6 | 202 | 202 | 204 | 197.6 | 727,977 |
| July 30, 2025 | 198.8 | 199.6 | 199.6 | 206 | 198.4 | 383,120 |
| July 29, 2025 | 205.43 | 201.5 | 201.5 | 207 | 201.5 | 238,683 |
| July 28, 2025 | 205 | 203.5 | 203.5 | 211 | 201.5 | 334,182 |
| July 25, 2025 | 207.5 | 203 | 203 | 207.5 | 199.84 | 260,433 |
| July 24, 2025 | 207.7 | 207.5 | 207.5 | 210.5 | 206.5 | 542,077 |
| July 23, 2025 | 206.9 | 206 | 206 | 209.06 | 205 | 317,678 |
| July 22, 2025 | 208.5 | 205 | 205 | 208.5 | 203 | 206,733 |
| July 21, 2025 | 209 | 206.5 | 206.5 | 211.5 | 204.5 | 258,995 |
| July 18, 2025 | 199.6 | 208 | 208 | 211 | 199.6 | 241,054 |
| July 17, 2025 | 199.31 | 207 | 207 | 207 | 198.8 | 411,071 |
| July 16, 2025 | 204.7 | 199 | 199 | 204.7 | 198.8 | 644,136 |
| July 15, 2025 | 206.5 | 203.5 | 203.5 | 210.24 | 202 | 506,397 |
| July 14, 2025 | 205.29 | 202 | 202 | 208 | 201.5 | 179,551 |
| July 11, 2025 | 210.51 | 204.5 | 204.5 | 212 | 204 | 326,807 |
| July 10, 2025 | 208.18 | 209.5 | 209.5 | 211.5 | 205.5 | 395,818 |
| July 09, 2025 | 204.8 | 206 | 206 | 210.5 | 204 | 439,403 |
| July 08, 2025 | 207.72 | 206 | 206 | 207.72 | 203 | 184,858 |
| July 07, 2025 | 206.66 | 206.5 | 206.5 | 215.5 | 203.5 | 325,677 |
| July 04, 2025 | 211 | 206.5 | 206.5 | 211 | 205 | 260,895 |