288.00
+4.5(+1.59%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 279 | 283.5 | 283.5 | 286 | 276 | 87,796 |
| September 04, 2025 | 265 | 275.5 | 275.5 | 282 | 265 | 269,393 |
| September 03, 2025 | 267 | 267.5 | 267.5 | 274.5 | 262.5 | 198,834 |
| September 02, 2025 | 272 | 269.5 | 269.5 | 274 | 266 | 271,797 |
| September 01, 2025 | 278 | 279.5 | 279.5 | 283.5 | 275 | 177,829 |
| August 29, 2025 | 291 | 277.5 | 277.5 | 291 | 273 | 418,582 |
| August 28, 2025 | 292 | 291 | 291 | 306 | 287.5 | 272,428 |
| August 27, 2025 | 303.74 | 300.5 | 300.5 | 307 | 291.5 | 223,557 |
| August 26, 2025 | 303.16 | 302 | 302 | 308 | 292.5 | 309,713 |
| August 22, 2025 | 301.15 | 307 | 307 | 312 | 298 | 138,922 |
| August 21, 2025 | 300 | 304.5 | 304.5 | 305.5 | 297.5 | 193,406 |
| August 20, 2025 | 305 | 301 | 301 | 308.5 | 300 | 253,709 |
| August 19, 2025 | 314 | 307 | 307 | 320 | 302 | 271,278 |
| August 18, 2025 | 309.5 | 307 | 307 | 314.99 | 305.5 | 104,099 |
| August 15, 2025 | 309 | 307.5 | 307.5 | 316 | 305.5 | 149,083 |
| August 14, 2025 | 310.5 | 311 | 311 | 318.5 | 309 | 119,700 |
| August 13, 2025 | 307 | 313.5 | 313.5 | 318.5 | 307 | 142,020 |
| August 12, 2025 | 325 | 312 | 312 | 325 | 309 | 93,590 |
| August 11, 2025 | 306 | 314.5 | 314.5 | 325 | 306 | 115,356 |
| August 08, 2025 | 321.12 | 322 | 322 | 329.5 | 313.5 | 240,853 |
| August 07, 2025 | 305.18 | 315 | 315 | 320 | 302 | 153,505 |
| August 06, 2025 | 307.98 | 311 | 311 | 315 | 306 | 155,567 |
| August 05, 2025 | 300 | 310.5 | 310.5 | 314.5 | 300 | 130,702 |
| August 04, 2025 | 300 | 307 | 307 | 309.5 | 299.5 | 195,367 |
| August 01, 2025 | 304.5 | 305.5 | 305.5 | 312.5 | 300 | 269,898 |
| July 31, 2025 | 310 | 310 | 310 | 324 | 304 | 130,237 |
| July 30, 2025 | 326.5 | 317.5 | 317.5 | 327 | 311.5 | 148,160 |
| July 29, 2025 | 330.5 | 321 | 321 | 344 | 316 | 196,982 |
| July 28, 2025 | 348.65 | 343 | 343 | 365.5 | 335.5 | 203,417 |
| July 25, 2025 | 354.25 | 358.5 | 358.5 | 367 | 350 | 101,454 |
| July 24, 2025 | 357 | 364.5 | 364.5 | 375.3 | 356 | 195,211 |
| July 23, 2025 | 331 | 360 | 360 | 374 | 330.5 | 376,215 |
| July 22, 2025 | 348.5 | 333 | 333 | 348.5 | 327.5 | 121,341 |
| July 21, 2025 | 325 | 335.5 | 335.5 | 344 | 325 | 71,358 |
| July 18, 2025 | 313.95 | 337.5 | 337.5 | 345.5 | 313 | 192,322 |
| July 17, 2025 | 309.63 | 318 | 318 | 323 | 305.5 | 175,520 |
| July 16, 2025 | 342 | 310.5 | 310.5 | 342 | 305 | 296,288 |
| July 15, 2025 | 314 | 322.5 | 322.5 | 334 | 314 | 259,284 |
| July 14, 2025 | 314 | 323 | 323 | 330 | 314 | 86,272 |
| July 11, 2025 | 320.76 | 316 | 316 | 326 | 306.02 | 90,568 |
| July 10, 2025 | 319 | 318 | 318 | 322 | 304 | 145,691 |
| July 09, 2025 | 303 | 312.5 | 312.5 | 317.74 | 303 | 128,343 |
| July 08, 2025 | 303 | 310.5 | 310.5 | 312.55 | 303 | 177,924 |
| July 07, 2025 | 303 | 306 | 306 | 310 | 303 | 77,084 |
| July 04, 2025 | 307.5 | 307 | 307 | 320.5 | 303.5 | 85,970 |
| July 03, 2025 | 295.5 | 308 | 308 | 319.5 | 295.5 | 91,450 |
| July 02, 2025 | 302.5 | 307 | 307 | 323 | 302.5 | 224,401 |
| July 01, 2025 | 290.5 | 315.5 | 315.5 | 319 | 290.5 | 346,995 |
| June 30, 2025 | 301.5 | 303 | 303 | 311 | 296.5 | 200,709 |
| June 27, 2025 | 310.5 | 307.5 | 307.5 | 311.5 | 303.5 | 146,750 |
| June 26, 2025 | 299 | 304.5 | 304.5 | 308.5 | 299 | 91,620 |
| June 25, 2025 | 297.5 | 304 | 304 | 313 | 297.5 | 131,990 |
| June 24, 2025 | 303.64 | 307.5 | 307.5 | 314 | 301 | 146,008 |
| June 23, 2025 | 302.5 | 305 | 305 | 306.5 | 285.5 | 106,594 |
| June 20, 2025 | 290.5 | 304.5 | 304.5 | 312.5 | 290.5 | 1.17M |
| June 19, 2025 | 306 | 304.5 | 304.5 | 320 | 299 | 165,212 |
| June 18, 2025 | 314 | 311 | 311 | 315 | 306.5 | 129,023 |
| June 17, 2025 | 321 | 309.5 | 309.5 | 321 | 306 | 110,492 |
| June 16, 2025 | 310 | 313 | 313 | 315.6 | 300.5 | 165,629 |
| June 13, 2025 | 303 | 307.5 | 307.5 | 309.5 | 297.01 | 155,255 |