294.00
+5(+1.73%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 250 | 244.5 | 244.5 | 250 | 242 | 95,937 |
| July 02, 2025 | 243 | 247 | 247 | 247 | 243 | 54,021 |
| July 01, 2025 | 243 | 246 | 246 | 247 | 242 | 160,658 |
| June 30, 2025 | 245.03 | 245 | 245 | 248 | 245 | 77,601 |
| June 27, 2025 | 247.03 | 247 | 247 | 250 | 245 | 55,597 |
| June 26, 2025 | 247.33 | 247 | 247 | 250 | 247 | 53,002 |
| June 25, 2025 | 248 | 248 | 248 | 250 | 248 | 72,615 |
| June 24, 2025 | 246.51 | 248 | 248 | 250 | 243 | 59,459 |
| June 23, 2025 | 247.4 | 244 | 244 | 247.4 | 240 | 74,845 |
| June 20, 2025 | 242.21 | 242 | 242 | 252 | 241.11 | 16,953 |
| June 19, 2025 | 242 | 240 | 240 | 247 | 238.77 | 122,620 |
| June 18, 2025 | 259 | 248 | 245.8 | 259 | 246 | 83,871 |
| June 17, 2025 | 250.2 | 251 | 248.77 | 257 | 250 | 131,419 |
| June 16, 2025 | 243 | 250 | 247.78 | 252.58 | 243 | 154,193 |