218.00
-8(-3.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 223 | 218 | 218 | 226 | 213.26 | 999,051 |
| October 16, 2025 | 215 | 226 | 226 | 230 | 212 | 476,332 |
| October 15, 2025 | 183.75 | 215 | 215 | 220 | 177.5 | 1.58M |
| October 14, 2025 | 175 | 170 | 170 | 175 | 166 | 128,448 |
| October 13, 2025 | 177.5 | 175 | 175 | 180 | 170 | 33,669 |
| October 10, 2025 | 176 | 172 | 172 | 180 | 172 | 2.09M |
| October 09, 2025 | 178.2 | 176 | 175 | 178.2 | 175 | 66,146 |
| October 08, 2025 | 174 | 177.5 | 177.5 | 180 | 174 | 498,273 |
| October 07, 2025 | 178.22 | 177.5 | 177.5 | 178.22 | 175 | 239,013 |
| October 06, 2025 | 177.5 | 177.5 | 177.5 | 180 | 175 | 40,974 |
| October 03, 2025 | 177.5 | 177.5 | 177.5 | 184 | 175.05 | 41,876 |
| October 02, 2025 | 172 | 177.5 | 177.5 | 178.33 | 172 | 55,863 |
| October 01, 2025 | 177.5 | 177.5 | 177.5 | 180 | 175 | 34,040 |
| September 30, 2025 | 177.5 | 177.5 | 177.5 | 178.35 | 175 | 41,022 |
| September 29, 2025 | 171 | 177.5 | 177.5 | 178.35 | 171 | 42,371 |
| September 26, 2025 | 177.5 | 177.5 | 177.5 | 177.5 | 175 | 181,759 |
| September 25, 2025 | 177.5 | 177.5 | 177.5 | 180 | 175 | 118,003 |
| September 24, 2025 | 177.5 | 177.5 | 177.5 | 177.5 | 175 | 3,368 |
| September 23, 2025 | 177.5 | 177.5 | 177.5 | 180 | 175 | 165,184 |
| September 22, 2025 | 180 | 177.5 | 177.5 | 185 | 175 | 19,145 |
| September 19, 2025 | 180 | 172 | 172 | 183.77 | 172 | 1.46M |
| September 18, 2025 | 182 | 180 | 180 | 185 | 175 | 4,734 |
| September 17, 2025 | 180 | 180 | 180 | 183.77 | 179 | 62,651 |
| September 16, 2025 | 180 | 180 | 180 | 185 | 172 | 48,603 |
| September 15, 2025 | 180 | 180 | 180 | 185 | 177.9 | 182,514 |
| September 12, 2025 | 178.5 | 180 | 178.75 | 185 | 175 | 228,846 |
| September 11, 2025 | 180 | 178 | 178 | 185 | 178 | 151,695 |
| September 10, 2025 | 180 | 180 | 180 | 184 | 180 | 106,000 |
| September 09, 2025 | 177.5 | 180 | 180 | 184.4 | 176 | 1.16M |
| September 08, 2025 | 177.5 | 177.5 | 177.5 | 179.95 | 176.78 | 13,070 |
| September 05, 2025 | 177.5 | 177.5 | 177.5 | 179.3 | 176.78 | 2,428 |
| September 04, 2025 | 184 | 177.5 | 177.5 | 188 | 176.3 | 94,297 |
| September 03, 2025 | 184 | 184 | 184 | 188 | 180 | 9,700 |
| September 02, 2025 | 189.5 | 184 | 184 | 190 | 180.5 | 27,701 |
| September 01, 2025 | 180 | 189.5 | 189.5 | 195 | 180 | 503,465 |
| August 29, 2025 | 182 | 182 | 182 | 190 | 177 | 82,613 |
| August 28, 2025 | 179.9 | 181 | 181 | 182 | 173.27 | 1.83M |
| August 27, 2025 | 177 | 175 | 175 | 180 | 170 | 9,655 |
| August 26, 2025 | 178 | 173.5 | 173.5 | 178 | 173.5 | 6,056 |
| August 22, 2025 | 166.5 | 174 | 174 | 178 | 161 | 29,912 |
| August 21, 2025 | 166.5 | 166 | 166 | 166.5 | 166 | 4,805 |
| August 20, 2025 | 167.95 | 166 | 166 | 167.95 | 166 | 3,552 |
| August 19, 2025 | 164 | 166 | 166 | 170 | 164 | 47,761 |
| August 18, 2025 | 168 | 164 | 164 | 168 | 164 | 4,820 |
| August 15, 2025 | 163.6 | 164 | 164 | 165.9 | 163.6 | 12,877 |
| August 14, 2025 | 163.6 | 162 | 162 | 164 | 160 | 160 |
| August 13, 2025 | 161.4 | 162 | 162 | 168 | 160.75 | 24,625 |
| August 12, 2025 | 164.75 | 162 | 162 | 164.75 | 160.75 | 5,024 |
| August 11, 2025 | 162 | 162.5 | 162.5 | 170 | 160 | 72,994 |
| August 08, 2025 | 162.5 | 162.5 | 162.5 | 162.5 | 161.78 | 46,695 |
| August 07, 2025 | 170 | 162.5 | 162.5 | 170 | 160 | 5,926 |
| August 06, 2025 | 160.75 | 165 | 165 | 166.45 | 160 | 8,325 |
| August 05, 2025 | 175 | 166 | 166 | 175 | 163.3 | 38,598 |
| August 04, 2025 | 170 | 172.5 | 172.5 | 175 | 170 | 83,566 |
| August 01, 2025 | 180 | 170 | 170 | 183 | 166.7 | 81,193 |
| July 31, 2025 | 180 | 181.5 | 181.5 | 183 | 180 | 4,292 |
| July 30, 2025 | 182.45 | 182.5 | 182.5 | 185 | 180 | 36,631 |
| July 29, 2025 | 180.55 | 182.5 | 182.5 | 183.3 | 180 | 269,846 |
| July 28, 2025 | 185 | 182.5 | 182.5 | 185 | 180 | 39,361 |
| July 25, 2025 | 180.05 | 182.5 | 182.5 | 183.49 | 180 | 37,036 |