305.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 297.5 | 305 | 305 | 307.88 | 296 | 5,578 |
| November 06, 2025 | 300 | 297.5 | 297.5 | 300 | 291 | 789,620 |
| November 05, 2025 | 295 | 295 | 295 | 298.3 | 290.5 | 15,292 |
| November 04, 2025 | 291 | 295 | 295 | 298.7 | 291 | 28,000 |
| November 03, 2025 | 305 | 300 | 300 | 314.4 | 292 | 27,697 |
| October 31, 2025 | 305 | 305 | 305 | 308 | 295 | 10,112 |
| October 30, 2025 | 305 | 305 | 305 | 305 | 297.5 | 18,884 |
| October 29, 2025 | 310 | 305 | 305 | 319 | 301.11 | 5,254 |
| October 28, 2025 | 310 | 310 | 310 | 312.75 | 301.5 | 25,108 |
| October 27, 2025 | 310 | 310 | 310 | 313.45 | 303.35 | 33,825 |
| October 24, 2025 | 310 | 310 | 310 | 313.45 | 303 | 18,317 |
| October 23, 2025 | 310 | 310 | 310 | 314.45 | 300 | 24,370 |
| October 22, 2025 | 305 | 310 | 310 | 310 | 297 | 199,927 |
| October 21, 2025 | 300 | 305 | 305 | 309 | 294.55 | 10,517 |
| October 20, 2025 | 295 | 300 | 300 | 300 | 292.5 | 9,203 |
| October 17, 2025 | 280 | 295 | 295 | 300 | 280 | 20,065 |
| October 16, 2025 | 275 | 280 | 280 | 290 | 273.5 | 9,965 |
| October 15, 2025 | 270 | 275 | 275 | 287 | 267.13 | 22,243 |
| October 14, 2025 | 283 | 270 | 270 | 283 | 267 | 88,360 |
| October 13, 2025 | 285 | 282.5 | 282.5 | 286.08 | 275 | 27,067 |
| October 10, 2025 | 285 | 285 | 285 | 286 | 280 | 7,355 |
| October 09, 2025 | 280.1 | 285 | 280.42 | 286.08 | 280 | 17,849 |
| October 08, 2025 | 285 | 285 | 285 | 287.45 | 280 | 11,120 |
| October 07, 2025 | 288.45 | 285 | 288.77 | 289.9 | 283 | 10,763 |
| October 06, 2025 | 285 | 285 | 285 | 290 | 281.3 | 15,392 |
| October 03, 2025 | 300 | 285 | 285 | 310 | 280 | 285,914 |
| October 02, 2025 | 282.14 | 300 | 307 | 308.45 | 280 | 54,517 |
| October 01, 2025 | 280 | 280 | 280 | 290 | 276.66 | 49,915 |
| September 30, 2025 | 233 | 280 | 280 | 287.5 | 233 | 555,079 |
| September 29, 2025 | 334.4 | 325 | 322.4 | 334.7 | 320 | 41,930 |
| September 26, 2025 | 340 | 330 | 330 | 343.45 | 330 | 29,495 |
| September 25, 2025 | 347.5 | 340 | 340 | 347.5 | 330 | 12,121 |
| September 24, 2025 | 347.5 | 347.5 | 347.5 | 347.5 | 336 | 8,315 |
| September 23, 2025 | 347.5 | 347.5 | 347.5 | 351 | 341 | 11,962 |
| September 22, 2025 | 345 | 347.5 | 347.5 | 353.45 | 337.7 | 55,584 |
| September 19, 2025 | 353.45 | 345 | 345 | 353.45 | 335 | 9,548 |
| September 18, 2025 | 338.5 | 345 | 345 | 350 | 338.5 | 38,696 |
| September 17, 2025 | 345 | 345 | 345 | 350 | 335.1 | 37,852 |
| September 16, 2025 | 345 | 345 | 345 | 355 | 335 | 14,630 |
| September 15, 2025 | 347.5 | 345 | 345 | 349.4 | 336.2 | 34,284 |
| September 12, 2025 | 334 | 353.8 | 353.8 | 353.8 | 334 | 20,897 |
| September 11, 2025 | 337.5 | 335 | 335 | 340.5 | 326 | 29,421 |
| September 10, 2025 | 355 | 345 | 345 | 355.9 | 332 | 42,630 |
| September 09, 2025 | 357.5 | 355 | 355 | 357.5 | 350 | 14,868 |
| September 08, 2025 | 360 | 357.5 | 357.5 | 365 | 351.5 | 36,643 |
| September 05, 2025 | 360 | 360 | 360 | 360 | 356.75 | 44,912 |
| September 04, 2025 | 360 | 360 | 360 | 360 | 357.5 | 6,729 |
| September 03, 2025 | 360 | 360 | 360 | 363.7 | 355 | 36,847 |
| September 02, 2025 | 360 | 360 | 360 | 364.44 | 354.4 | 6,181 |
| September 01, 2025 | 352.56 | 360 | 360 | 360 | 350.2 | 21,726 |
| August 29, 2025 | 356.4 | 360 | 360 | 365 | 352.5 | 28,692 |
| August 28, 2025 | 348.5 | 352.5 | 352.5 | 358 | 348.5 | 3,089 |
| August 27, 2025 | 350 | 352.5 | 352.5 | 360 | 343.27 | 23,718 |
| August 26, 2025 | 341.5 | 345 | 345 | 348 | 341.5 | 7,717 |
| August 22, 2025 | 334.5 | 344.8 | 344.8 | 348.5 | 331.88 | 27,449 |
| August 21, 2025 | 338 | 330 | 330 | 342.5 | 330 | 20,170 |
| August 20, 2025 | 340.1 | 342.5 | 342.5 | 342.5 | 335 | 24,876 |
| August 19, 2025 | 338.8 | 345 | 345 | 350 | 338.75 | 37,941 |
| August 18, 2025 | 350 | 337.5 | 337.5 | 353.7 | 335.25 | 30,291 |
| August 15, 2025 | 354.3 | 355 | 355 | 355 | 350 | 44,517 |