310.00
-2(-0.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 315 | 310 | 310 | 315 | 307 | 58,559 |
| September 25, 2025 | 307 | 312 | 312 | 315 | 305 | 240,323 |
| September 24, 2025 | 305.1 | 309 | 309 | 313 | 303.9 | 118,541 |
| September 23, 2025 | 302.1 | 305 | 305 | 305.74 | 300 | 104,291 |
| September 22, 2025 | 303.56 | 304 | 304 | 311 | 302 | 343,978 |
| September 19, 2025 | 307 | 303 | 303 | 308 | 303 | 113,173 |
| September 18, 2025 | 304.28 | 304 | 304 | 306.28 | 300.36 | 125,921 |
| September 17, 2025 | 303 | 305 | 305 | 307.65 | 299.74 | 79,483 |
| September 16, 2025 | 300.08 | 301 | 301 | 303 | 295 | 27,911 |
| September 15, 2025 | 300.84 | 301 | 301 | 305 | 298 | 89,831 |
| September 12, 2025 | 301.27 | 299 | 299 | 305 | 299 | 101,246 |
| September 11, 2025 | 297 | 302 | 302 | 302 | 295 | 69,228 |
| September 10, 2025 | 299.1 | 296 | 296 | 299.1 | 293 | 62,414 |
| September 09, 2025 | 291.23 | 295 | 295 | 295.87 | 287 | 65,074 |
| September 08, 2025 | 282.11 | 294 | 294 | 294.88 | 282.11 | 96,430 |
| September 05, 2025 | 285 | 289 | 289 | 289.97 | 285 | 94,172 |
| September 04, 2025 | 279.88 | 283.5 | 283.5 | 285 | 277 | 82,444 |
| September 03, 2025 | 281.87 | 287 | 287 | 288 | 281.87 | 104,368 |
| September 02, 2025 | 288 | 288 | 288 | 290 | 281 | 119,034 |
| September 01, 2025 | 286.25 | 287 | 287 | 288 | 282 | 68,420 |
| August 29, 2025 | 278.3 | 286 | 286 | 287.42 | 278 | 108,800 |
| August 28, 2025 | 280.5 | 283 | 283 | 288 | 278 | 38,874 |
| August 27, 2025 | 285.06 | 284 | 284 | 288 | 278 | 48,067 |
| August 26, 2025 | 282 | 285 | 285 | 290 | 281 | 41,000 |
| August 22, 2025 | 282 | 280 | 280 | 285 | 276.2 | 40,964 |
| August 21, 2025 | 275.55 | 280 | 280 | 281.75 | 272.4 | 220,486 |
| August 20, 2025 | 274.72 | 278 | 278 | 279 | 272.3 | 259,236 |
| August 19, 2025 | 275 | 274.5 | 274.5 | 276 | 266 | 134,845 |
| August 18, 2025 | 269.64 | 273 | 273 | 275 | 266 | 102,973 |
| August 15, 2025 | 275 | 268 | 268 | 275 | 267 | 47,711 |
| August 14, 2025 | 274 | 270 | 270 | 275 | 267 | 65,266 |
| August 13, 2025 | 269.25 | 275 | 275 | 275.73 | 264 | 139,394 |
| August 12, 2025 | 264.12 | 269.5 | 269.5 | 270 | 264.12 | 51,544 |
| August 11, 2025 | 269.14 | 266 | 266 | 269.14 | 263 | 62,808 |
| August 08, 2025 | 267.36 | 267 | 267 | 270 | 265 | 25,624 |
| August 07, 2025 | 266.6 | 268 | 268 | 270 | 265 | 112,077 |
| August 06, 2025 | 269.51 | 267 | 267 | 270 | 266 | 103,512 |
| August 05, 2025 | 267 | 267 | 267 | 270 | 264 | 57,539 |
| August 04, 2025 | 264.39 | 265 | 265 | 267 | 262 | 80,286 |
| August 01, 2025 | 260.77 | 261 | 261 | 267 | 260 | 61,584 |
| July 31, 2025 | 261.08 | 265.5 | 265.5 | 270 | 261 | 74,492 |
| July 30, 2025 | 264 | 267 | 267 | 269 | 261 | 467,459 |
| July 29, 2025 | 269 | 268 | 268 | 270 | 263 | 47,867 |
| July 28, 2025 | 267.39 | 267 | 267 | 268 | 263 | 85,630 |
| July 25, 2025 | 262.17 | 266 | 266 | 267 | 261.8 | 57,917 |
| July 24, 2025 | 260 | 267 | 267 | 269.13 | 260 | 263,113 |
| July 23, 2025 | 255.42 | 263 | 263 | 264 | 255.42 | 133,702 |
| July 22, 2025 | 257.6 | 262 | 262 | 262.59 | 251 | 53,881 |
| July 21, 2025 | 259.69 | 260 | 260 | 262.2 | 255 | 202,773 |
| July 18, 2025 | 259.5 | 262 | 262 | 263 | 247.4 | 74,690 |
| July 17, 2025 | 259.7 | 258 | 258 | 260 | 250 | 82,966 |
| July 16, 2025 | 260 | 254 | 254 | 260 | 246 | 84,468 |
| July 15, 2025 | 254.5 | 256 | 256 | 258 | 251.64 | 108,876 |
| July 14, 2025 | 250.1 | 252 | 252 | 254.65 | 244 | 25,146 |
| July 11, 2025 | 247.99 | 248 | 248 | 252 | 245.8 | 64,602 |
| July 10, 2025 | 251.04 | 248.5 | 248.5 | 251.04 | 242 | 129,919 |
| July 09, 2025 | 245.4 | 246.5 | 246.5 | 247 | 244 | 222,111 |
| July 08, 2025 | 244 | 249 | 249 | 250 | 243 | 40,172 |
| July 07, 2025 | 250 | 246 | 246 | 250 | 242 | 88,437 |
| July 04, 2025 | 242 | 246 | 246 | 250 | 242 | 73,781 |