255.00
-8.5(-3.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 290 | 263.5 | 263.5 | 290 | 263.5 | 2.74M |
| November 06, 2025 | 284.5 | 287.5 | 287.5 | 295.5 | 284.5 | 471,365 |
| November 05, 2025 | 290 | 293 | 293 | 293.5 | 289.5 | 516,191 |
| November 04, 2025 | 293 | 294 | 294 | 297.5 | 292 | 315,583 |
| November 03, 2025 | 293 | 297 | 297 | 300 | 293 | 1.33M |
| October 31, 2025 | 301 | 295 | 295 | 301 | 294.5 | 886,716 |
| October 30, 2025 | 298 | 299.5 | 299.5 | 301.25 | 296.5 | 882,147 |
| October 29, 2025 | 303.5 | 300.5 | 300.5 | 308.5 | 300.5 | 1.18M |
| October 28, 2025 | 310 | 301.5 | 301.5 | 310 | 300 | 534,520 |
| October 27, 2025 | 307 | 306.5 | 306.5 | 310.5 | 304.5 | 459,361 |
| October 24, 2025 | 306.5 | 309 | 309 | 309 | 300 | 630,245 |
| October 23, 2025 | 313.5 | 305 | 305 | 313.5 | 296 | 449,616 |
| October 22, 2025 | 297 | 300 | 300 | 300 | 295 | 751,259 |
| October 21, 2025 | 290.5 | 295 | 295 | 297.5 | 290.5 | 248,656 |
| October 20, 2025 | 294.5 | 295 | 295 | 297 | 292.5 | 383,590 |
| October 17, 2025 | 295 | 295 | 295 | 298 | 294.5 | 1.55M |
| October 16, 2025 | 300 | 298 | 298 | 301 | 296.5 | 741,162 |
| October 15, 2025 | 302 | 301 | 301 | 304 | 296.5 | 1.32M |
| October 14, 2025 | 303.5 | 301.5 | 301.5 | 305.5 | 300 | 2.36M |
| October 13, 2025 | 300 | 306 | 306 | 306 | 300 | 333,651 |
| October 10, 2025 | 305 | 300 | 300 | 310.5 | 300 | 393,334 |
| October 09, 2025 | 303 | 308 | 308 | 308 | 301 | 1.13M |
| October 08, 2025 | 305 | 305 | 305 | 305 | 300.5 | 432,499 |
| October 07, 2025 | 300 | 304.5 | 304.5 | 306 | 300 | 536,646 |
| October 06, 2025 | 300 | 304.5 | 304.5 | 308 | 300 | 476,307 |
| October 03, 2025 | 306.5 | 305.5 | 305.5 | 309.5 | 302 | 535,244 |
| October 02, 2025 | 301 | 304.5 | 304.5 | 305.5 | 299.5 | 803,398 |
| October 01, 2025 | 307 | 303 | 303 | 312 | 301 | 1.19M |
| September 30, 2025 | 312 | 310 | 310 | 312 | 298 | 1.38M |
| 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 |