328.00
-0.5(-0.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 482 | 477.5 | 477.5 | 482 | 467.5 | 110,369 |
| July 23, 2025 | 480 | 466.5 | 466.5 | 484.5 | 463.5 | 240,411 |
| July 22, 2025 | 460 | 475 | 475 | 481 | 460 | 173,056 |
| July 21, 2025 | 465 | 481 | 481 | 481 | 465 | 154,384 |
| July 18, 2025 | 490 | 479 | 479 | 490 | 470.5 | 46,923 |
| July 17, 2025 | 491.5 | 471.5 | 471.5 | 491.5 | 461.5 | 130,983 |
| July 16, 2025 | 462 | 469.5 | 469.5 | 476 | 460.5 | 208,516 |
| July 15, 2025 | 460 | 465.5 | 465.5 | 479.5 | 460 | 431,914 |
| July 14, 2025 | 474 | 470.5 | 470.5 | 496.5 | 465.5 | 691,020 |
| July 11, 2025 | 495 | 495 | 495 | 501 | 495 | 275,505 |
| July 10, 2025 | 501 | 499.5 | 499.5 | 508 | 497.3 | 124,950 |
| July 09, 2025 | 493.75 | 498 | 498 | 502 | 493.75 | 428,785 |
| July 08, 2025 | 504 | 495 | 495 | 507 | 493.23 | 246,882 |
| July 07, 2025 | 495 | 495 | 495 | 504 | 489 | 270,834 |
| July 04, 2025 | 478 | 499 | 499 | 499 | 474.5 | 269,510 |