293.00
-5(-1.68%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 299 | 293 | 293 | 302.13 | 293 | 128,471 |
| September 26, 2025 | 301.32 | 298 | 298 | 304.5 | 291 | 120,127 |
| September 25, 2025 | 295.32 | 296 | 296 | 302.5 | 292 | 189,820 |
| September 24, 2025 | 280 | 299 | 299 | 299 | 280 | 167,894 |
| September 23, 2025 | 279 | 292 | 292 | 296 | 279 | 233,108 |
| September 22, 2025 | 277.5 | 280.5 | 280.5 | 285 | 276 | 274,743 |
| September 19, 2025 | 292 | 278 | 278 | 292 | 278 | 1.5M |
| September 18, 2025 | 272.5 | 287.5 | 287.5 | 291 | 272.5 | 153,639 |
| September 17, 2025 | 270 | 286.5 | 286.5 | 288 | 270 | 244,320 |
| September 16, 2025 | 274.5 | 274.5 | 274.5 | 282 | 271.5 | 217,860 |
| September 15, 2025 | 275.5 | 276.5 | 276.5 | 281.5 | 271 | 179,374 |
| September 12, 2025 | 287.5 | 275.5 | 275.5 | 294.5 | 275 | 136,206 |
| September 11, 2025 | 278.5 | 289 | 289 | 294 | 277.5 | 164,500 |
| September 10, 2025 | 288.31 | 281 | 281 | 290 | 280 | 99,322 |
| September 09, 2025 | 289.5 | 284.5 | 284.5 | 292.5 | 277.5 | 206,637 |
| September 08, 2025 | 287 | 288.5 | 288.5 | 290 | 282.54 | 165,452 |
| 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 |