288.50
-9.5(-3.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 295 | 288.5 | 288.5 | 295 | 288 | 469,308 |
| October 16, 2025 | 301 | 298 | 298 | 304 | 296 | 144,977 |
| October 15, 2025 | 300 | 304 | 304 | 311 | 300 | 170,057 |
| October 14, 2025 | 306 | 308.5 | 308.5 | 311 | 305 | 154,982 |
| October 13, 2025 | 307 | 311 | 311 | 313 | 304.5 | 293,114 |
| October 10, 2025 | 329 | 307 | 307 | 329 | 307 | 195,178 |
| October 09, 2025 | 313 | 314.5 | 314.5 | 317.5 | 310 | 309,372 |
| October 08, 2025 | 310.5 | 316 | 316 | 320 | 310.5 | 278,244 |
| October 07, 2025 | 315 | 316 | 316 | 318 | 311.5 | 288,868 |
| October 06, 2025 | 313.5 | 317 | 317 | 321.89 | 313.5 | 277,539 |
| October 03, 2025 | 334 | 320 | 320 | 334 | 314.5 | 557,279 |
| October 02, 2025 | 313 | 319 | 319 | 324 | 311 | 393,611 |
| October 01, 2025 | 337 | 315.5 | 315.5 | 337 | 315.5 | 305,605 |
| September 30, 2025 | 315 | 322 | 322 | 324 | 315 | 570,927 |
| September 29, 2025 | 318 | 320 | 320 | 332.7 | 316 | 232,258 |
| September 26, 2025 | 321.5 | 328.5 | 328.5 | 331 | 319.54 | 276,502 |
| September 25, 2025 | 329 | 324 | 324 | 332.5 | 322 | 284,595 |
| September 24, 2025 | 347.5 | 329 | 329 | 347.5 | 327.5 | 178,609 |
| September 23, 2025 | 333 | 332 | 332 | 341.5 | 330.5 | 273,435 |
| September 22, 2025 | 333 | 332 | 332 | 340.5 | 330.5 | 285,684 |
| September 19, 2025 | 349 | 333.5 | 333.5 | 351.85 | 333.5 | 2.85M |
| September 18, 2025 | 343.5 | 348 | 348 | 352 | 329 | 953,009 |
| September 17, 2025 | 324.68 | 328 | 328 | 331 | 324.68 | 425,821 |
| September 16, 2025 | 331 | 327 | 327 | 335 | 321 | 627,046 |
| September 15, 2025 | 326.5 | 330.5 | 330.5 | 340 | 326.5 | 246,879 |
| September 12, 2025 | 326 | 328 | 328 | 333 | 324.5 | 201,790 |
| September 11, 2025 | 320 | 329.5 | 329.5 | 335 | 320 | 323,557 |
| September 10, 2025 | 320 | 323 | 323 | 330.96 | 320 | 342,270 |
| September 09, 2025 | 334 | 329.5 | 329.5 | 334 | 324.5 | 206,709 |
| September 08, 2025 | 339.68 | 329.5 | 329.5 | 339.68 | 323.5 | 238,991 |
| September 05, 2025 | 318.5 | 334 | 334 | 341.5 | 318.5 | 434,589 |
| September 04, 2025 | 334 | 333.5 | 333.5 | 336 | 331 | 173,933 |
| September 03, 2025 | 316.5 | 332.5 | 332 | 335.5 | 316.5 | 226,767 |
| September 02, 2025 | 335 | 319.5 | 319.5 | 337.5 | 318.33 | 1.1M |
| September 01, 2025 | 342 | 335.5 | 335.5 | 342 | 333 | 135,353 |
| August 29, 2025 | 355 | 337.5 | 337.5 | 355 | 336.5 | 212,217 |
| August 28, 2025 | 336.5 | 340 | 340 | 340.5 | 333.5 | 339,089 |
| August 27, 2025 | 345 | 338.5 | 338.5 | 349 | 337 | 283,173 |
| August 26, 2025 | 355 | 346 | 346 | 355 | 334.01 | 346,864 |
| August 22, 2025 | 350 | 346.5 | 346.5 | 355 | 346.5 | 287,596 |
| August 21, 2025 | 340 | 352.5 | 352.5 | 355 | 340 | 439,351 |
| August 20, 2025 | 331.5 | 345 | 345 | 347.5 | 327 | 1.11M |
| August 19, 2025 | 340 | 332.5 | 332.5 | 346 | 330 | 456,029 |
| August 18, 2025 | 342.5 | 341 | 341 | 346.5 | 337 | 249,921 |
| August 15, 2025 | 335 | 342.5 | 342.5 | 356 | 334.5 | 858,358 |
| August 14, 2025 | 343 | 335 | 335 | 343 | 329 | 280,147 |
| August 13, 2025 | 329 | 335 | 335 | 335 | 329 | 727,493 |
| August 12, 2025 | 352 | 334 | 334 | 352 | 330 | 268,505 |
| August 11, 2025 | 340 | 337 | 337 | 342 | 335 | 346,595 |
| August 08, 2025 | 349 | 340 | 340 | 350.5 | 334 | 397,642 |
| August 07, 2025 | 351 | 350 | 350 | 353.5 | 345.5 | 554,292 |
| August 06, 2025 | 371 | 348.5 | 348.5 | 371 | 345 | 816,408 |
| August 05, 2025 | 379.5 | 367.5 | 367.5 | 385 | 365.5 | 435,119 |
| August 04, 2025 | 465.5 | 376 | 376 | 465.5 | 370 | 2.08M |
| August 01, 2025 | 510 | 480 | 480 | 510 | 480 | 110,849 |
| July 31, 2025 | 477.5 | 492.5 | 492.5 | 497.5 | 477.5 | 129,938 |
| July 30, 2025 | 470 | 486 | 486 | 486 | 470 | 110,938 |
| July 29, 2025 | 513 | 484.5 | 484.5 | 513 | 477.5 | 270,187 |
| July 28, 2025 | 493.5 | 493 | 493 | 504 | 489.5 | 128,415 |
| July 25, 2025 | 475.5 | 494 | 494 | 494 | 472 | 192,556 |