299.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 303 | 299.5 | 299.5 | 303.5 | 294.5 | 938,848 |
| September 26, 2025 | 295.5 | 299.5 | 299.5 | 300.5 | 292 | 757,073 |
| September 25, 2025 | 300 | 297.5 | 297.5 | 303 | 291 | 1.21M |
| September 24, 2025 | 284 | 300 | 300 | 304.5 | 265 | 9.55M |
| September 23, 2025 | 319 | 316 | 316 | 323 | 316 | 507,919 |
| September 22, 2025 | 312 | 318.5 | 318.5 | 330 | 312 | 603,795 |
| September 19, 2025 | 348 | 327 | 327 | 348 | 324.5 | 1.7M |
| September 18, 2025 | 326.5 | 332 | 332 | 334.5 | 323 | 574,798 |
| September 17, 2025 | 322.5 | 326 | 326 | 327 | 320 | 396,040 |
| September 16, 2025 | 309 | 321.5 | 321.5 | 327.75 | 309 | 216,843 |
| September 15, 2025 | 323 | 324.5 | 324.5 | 328 | 320.5 | 382,445 |
| September 12, 2025 | 325.5 | 324 | 324 | 330.5 | 320.5 | 590,622 |
| September 11, 2025 | 331.5 | 325 | 325 | 333 | 319.5 | 951,399 |
| September 10, 2025 | 336 | 332.5 | 332.5 | 340 | 332.5 | 596,948 |
| September 09, 2025 | 333 | 335 | 335 | 335 | 329.5 | 674,115 |
| September 08, 2025 | 311 | 330.5 | 330.5 | 331 | 311 | 477,237 |
| September 05, 2025 | 330 | 327 | 327 | 330 | 322.5 | 650,597 |
| September 04, 2025 | 321.5 | 325 | 325 | 328.5 | 318.5 | 431,015 |
| September 03, 2025 | 339.5 | 318 | 318 | 339.5 | 318 | 350,619 |
| September 02, 2025 | 340 | 324 | 324 | 340 | 323 | 1.11M |
| September 01, 2025 | 332 | 330 | 330 | 333.5 | 329 | 356,362 |
| August 29, 2025 | 335 | 330 | 330 | 335 | 328.5 | 345,495 |
| August 28, 2025 | 328.5 | 332 | 332 | 334 | 326 | 2.52M |
| August 27, 2025 | 325 | 328.5 | 328.5 | 330.5 | 325 | 800,567 |
| August 26, 2025 | 340.5 | 325 | 325 | 340.5 | 324 | 973,723 |
| August 22, 2025 | 341.5 | 339 | 339 | 341.5 | 336.5 | 270,752 |
| August 21, 2025 | 337.5 | 338.5 | 338.5 | 340 | 335 | 203,058 |
| August 20, 2025 | 344 | 338 | 338 | 344 | 333 | 289,919 |
| August 19, 2025 | 336.5 | 340.5 | 340.5 | 341.5 | 335.5 | 460,834 |
| August 18, 2025 | 332.5 | 336.5 | 336.5 | 338.5 | 332.5 | 185,785 |
| August 15, 2025 | 338.5 | 335.5 | 335.5 | 341 | 334.5 | 859,177 |
| August 14, 2025 | 324 | 337.5 | 337.5 | 340.5 | 324 | 233,807 |
| August 13, 2025 | 346 | 337.5 | 337.5 | 348 | 337 | 1.08M |
| August 12, 2025 | 350 | 345 | 345 | 361.5 | 341.5 | 1.86M |
| August 11, 2025 | 325.5 | 355.5 | 355.5 | 356 | 325.5 | 1.52M |
| August 08, 2025 | 340 | 342 | 342 | 356 | 340 | 629,512 |
| August 07, 2025 | 352 | 356.5 | 356.5 | 359 | 352 | 387,666 |
| August 06, 2025 | 352 | 351.5 | 351.5 | 355 | 347.5 | 135,633 |
| August 05, 2025 | 354 | 355 | 355 | 358.5 | 352 | 630,383 |
| August 04, 2025 | 352.36 | 355 | 355 | 361.5 | 352.36 | 1.44M |
| August 01, 2025 | 350.06 | 357 | 357 | 360 | 348.53 | 1.18M |
| July 31, 2025 | 349 | 358 | 358 | 360.5 | 347.5 | 787,076 |
| July 30, 2025 | 350.5 | 349 | 349 | 352 | 346 | 193,164 |
| July 29, 2025 | 359 | 351.5 | 351.5 | 360.5 | 350.5 | 316,615 |
| July 28, 2025 | 363 | 358.5 | 358.5 | 367.5 | 358.5 | 479,327 |
| July 25, 2025 | 366 | 366 | 366 | 366 | 359 | 665,615 |
| July 24, 2025 | 351.5 | 364 | 364 | 365 | 351.5 | 433,329 |
| July 23, 2025 | 355 | 358.5 | 358.5 | 365 | 355 | 2.23M |
| July 22, 2025 | 375 | 362.5 | 362.5 | 375 | 360 | 1.55M |
| July 21, 2025 | 370 | 373.5 | 373.5 | 379.5 | 370 | 468,809 |
| July 18, 2025 | 374 | 377.5 | 377.5 | 379.5 | 374 | 188,807 |
| July 17, 2025 | 375 | 374.5 | 374.5 | 380 | 370 | 1.56M |
| July 16, 2025 | 372 | 371.5 | 371.5 | 373.5 | 368 | 158,519 |
| July 15, 2025 | 370.5 | 370 | 370 | 374.25 | 367 | 2.15M |
| July 14, 2025 | 367 | 371.5 | 371.5 | 373.5 | 358.5 | 2.25M |
| July 11, 2025 | 358 | 362 | 362 | 362 | 353.5 | 3.8M |
| July 10, 2025 | 348 | 356 | 356 | 356 | 343 | 705,709 |
| July 09, 2025 | 346.5 | 345 | 345 | 357.5 | 343.5 | 2.96M |
| July 08, 2025 | 340.5 | 347 | 347 | 351 | 340.5 | 1.56M |
| July 07, 2025 | 330 | 340 | 340 | 340 | 324 | 1.47M |