209.50
-1(-0.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 210 | 209.5 | 209.5 | 214 | 205.5 | 463,435 |
| September 25, 2025 | 211 | 210.5 | 210.5 | 212 | 208 | 938,083 |
| September 24, 2025 | 220 | 212 | 212 | 220 | 210 | 884,460 |
| September 23, 2025 | 217.5 | 212.5 | 212.5 | 220.68 | 212.5 | 2.41M |
| September 22, 2025 | 221 | 217 | 217 | 221 | 217 | 1.62M |
| September 19, 2025 | 216.5 | 219.5 | 219.5 | 221 | 215 | 1.16M |
| September 18, 2025 | 215.5 | 221 | 221 | 222.5 | 215.5 | 277,446 |
| September 17, 2025 | 226 | 220 | 220 | 226 | 215 | 618,435 |
| September 16, 2025 | 217 | 215.5 | 215.5 | 223 | 214.5 | 4.99M |
| September 15, 2025 | 220.5 | 220 | 220 | 224 | 213.13 | 907,436 |
| September 12, 2025 | 217.5 | 218.5 | 218.5 | 230 | 217.5 | 126,347 |
| September 11, 2025 | 226 | 224 | 224 | 227 | 221 | 153,492 |
| September 10, 2025 | 226 | 220.5 | 220.5 | 226 | 217 | 178,222 |
| September 09, 2025 | 223 | 217 | 217 | 223 | 213 | 433,487 |
| September 08, 2025 | 226 | 219 | 219 | 227.5 | 219 | 1.2M |
| September 05, 2025 | 220 | 223 | 223 | 225.5 | 220 | 449,941 |
| September 04, 2025 | 226.5 | 221.5 | 221.5 | 226.5 | 220.5 | 1.77M |
| September 03, 2025 | 222 | 224.5 | 224.5 | 229.5 | 221.24 | 1.05M |
| September 02, 2025 | 240 | 228 | 228 | 240 | 228 | 512,644 |
| September 01, 2025 | 229.5 | 233.5 | 233.5 | 233.5 | 226.5 | 526,946 |
| August 29, 2025 | 240 | 229 | 229 | 240 | 229 | 202,198 |
| August 28, 2025 | 241 | 232 | 232 | 241 | 231.5 | 372,390 |
| August 27, 2025 | 248.5 | 233 | 233 | 248.5 | 232.5 | 230,024 |
| August 26, 2025 | 238.5 | 243 | 243 | 243 | 224 | 319,378 |
| August 22, 2025 | 240 | 238 | 238 | 240 | 231.5 | 112,547 |
| August 21, 2025 | 240 | 240 | 240 | 240 | 234 | 111,862 |
| August 20, 2025 | 240 | 236.5 | 236.5 | 240 | 233.82 | 188,149 |
| August 19, 2025 | 222 | 236 | 236 | 236 | 222 | 127,707 |
| August 18, 2025 | 232 | 233.5 | 233.5 | 240 | 230 | 87,359 |
| August 15, 2025 | 240 | 231.5 | 231.5 | 240 | 230.5 | 87,133 |
| August 14, 2025 | 239.5 | 233 | 233 | 239.5 | 230 | 111,191 |
| August 13, 2025 | 240 | 233 | 233 | 240 | 228.5 | 319,387 |
| August 12, 2025 | 235 | 232 | 232 | 239 | 230.24 | 50,731 |
| August 11, 2025 | 225 | 236 | 236 | 238.5 | 225 | 135,815 |
| August 08, 2025 | 240 | 235 | 235 | 240 | 231.47 | 197,124 |
| August 07, 2025 | 225.5 | 237 | 237 | 240 | 225.5 | 126,205 |
| August 06, 2025 | 240 | 236 | 236 | 240 | 231 | 149,574 |
| August 05, 2025 | 236 | 236 | 236 | 239.5 | 233 | 144,477 |
| August 04, 2025 | 234.5 | 235.5 | 235.5 | 236 | 225.5 | 192,052 |
| August 01, 2025 | 240 | 234 | 234 | 240 | 233 | 185,945 |
| July 31, 2025 | 226 | 235 | 235 | 237 | 226 | 340,172 |
| July 30, 2025 | 247.5 | 235 | 235 | 247.5 | 230 | 151,211 |
| July 29, 2025 | 250 | 236.5 | 236.5 | 250 | 235.5 | 140,069 |
| July 28, 2025 | 240 | 241 | 241 | 244 | 237.5 | 1.2M |
| July 25, 2025 | 235 | 241 | 241 | 249.5 | 235 | 1.54M |
| July 24, 2025 | 242 | 244.5 | 244.5 | 247 | 239 | 2.62M |
| July 23, 2025 | 241.5 | 240.5 | 240.5 | 245 | 231 | 1.78M |
| July 22, 2025 | 225 | 241 | 241 | 241 | 221.5 | 1.01M |
| July 21, 2025 | 222.5 | 222 | 222 | 225 | 215.5 | 200,371 |
| July 18, 2025 | 216.5 | 222.5 | 222.5 | 222.5 | 214.5 | 396,508 |
| July 17, 2025 | 220 | 216.5 | 216.5 | 221.5 | 216.5 | 212,973 |
| July 16, 2025 | 217.5 | 219 | 219 | 222 | 216.5 | 1.22M |
| July 15, 2025 | 218.5 | 218 | 218 | 218.5 | 212.5 | 637,228 |
| July 14, 2025 | 217 | 218.5 | 218.5 | 220.5 | 213 | 665,634 |
| July 11, 2025 | 216.5 | 216.5 | 216.5 | 219.5 | 215.5 | 230,373 |
| July 10, 2025 | 218 | 215.5 | 215.5 | 219.5 | 213.5 | 353,957 |
| July 09, 2025 | 221.5 | 216 | 216 | 221.5 | 212.5 | 556,023 |
| July 08, 2025 | 222 | 220 | 220 | 222 | 212.5 | 1.61M |
| July 07, 2025 | 213.5 | 219 | 219 | 220 | 213.5 | 540,232 |
| July 04, 2025 | 222 | 217 | 217 | 222 | 215.5 | 1.35M |