268.50
+6.5(+2.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 263.5 | 268.5 | 268.5 | 272 | 262 | 603,420 |
| October 16, 2025 | 234.5 | 262 | 262 | 265 | 230 | 437,395 |
| October 15, 2025 | 225 | 235 | 235 | 239 | 220 | 116,172 |
| October 14, 2025 | 228.5 | 223.7 | 223.7 | 232 | 220 | 202,703 |
| October 13, 2025 | 220.5 | 228.5 | 228.5 | 232 | 216 | 240,628 |
| October 10, 2025 | 220 | 220.5 | 220.5 | 227 | 217 | 415,260 |
| October 09, 2025 | 217 | 220 | 220 | 225 | 212 | 105,936 |
| October 08, 2025 | 203.5 | 217 | 217 | 222 | 200 | 287,914 |
| October 07, 2025 | 205 | 203 | 203 | 210 | 200 | 224,071 |
| October 06, 2025 | 222.5 | 203 | 203 | 225 | 192 | 937,517 |
| October 03, 2025 | 226 | 220 | 220 | 227 | 215 | 129,770 |
| October 02, 2025 | 217 | 227 | 227 | 227 | 213 | 184,052 |
| October 01, 2025 | 220 | 217 | 217 | 224 | 211 | 261,029 |
| September 30, 2025 | 216 | 220 | 220 | 224 | 212 | 427,019 |
| September 29, 2025 | 210.5 | 216 | 216 | 220 | 207.63 | 52,780 |
| September 26, 2025 | 209.5 | 210.5 | 210.5 | 214 | 205 | 48,327 |
| September 25, 2025 | 209.5 | 209.5 | 209.5 | 214 | 205 | 17,900 |
| September 24, 2025 | 209.5 | 209.5 | 209.5 | 213.98 | 205 | 51,250 |
| September 23, 2025 | 214 | 209.5 | 209.5 | 215.77 | 205 | 75,218 |
| September 22, 2025 | 199 | 214 | 214 | 220 | 196 | 350,294 |
| September 19, 2025 | 194 | 194 | 194 | 198 | 190 | 67,253 |
| September 18, 2025 | 197.5 | 197 | 197 | 200 | 190 | 154,516 |
| September 17, 2025 | 197.5 | 196 | 196 | 200 | 195 | 161,373 |
| September 16, 2025 | 199 | 197.5 | 197.5 | 203 | 195 | 108,984 |
| September 15, 2025 | 199 | 196 | 196 | 203 | 195 | 48,518 |
| September 12, 2025 | 204 | 202 | 202 | 208 | 195 | 158,766 |
| September 11, 2025 | 206 | 206 | 206 | 210 | 198 | 134,664 |
| September 10, 2025 | 208.5 | 206 | 206 | 212 | 201.5 | 144,783 |
| September 09, 2025 | 208.5 | 208 | 208 | 212 | 205 | 45,825 |
| September 08, 2025 | 214.69 | 210 | 210 | 218 | 205 | 157,727 |
| September 05, 2025 | 215.01 | 214.7 | 214.7 | 220 | 213 | 85,277 |
| September 04, 2025 | 219.8 | 217.5 | 217.5 | 225 | 215 | 224,853 |
| September 03, 2025 | 216 | 213 | 213 | 220 | 210 | 193,177 |
| September 02, 2025 | 219.7 | 216 | 216 | 220 | 212.26 | 132,680 |
| September 01, 2025 | 220 | 217 | 217 | 220 | 212.7 | 120,654 |
| August 29, 2025 | 215.94 | 217.5 | 217.5 | 220 | 210 | 34,153 |
| August 28, 2025 | 215.85 | 213 | 213 | 216 | 210 | 96,805 |
| August 27, 2025 | 214 | 216 | 216 | 222 | 210.27 | 137,656 |
| August 26, 2025 | 209.7 | 212 | 212 | 214 | 207 | 95,907 |
| August 22, 2025 | 207 | 207.5 | 207.5 | 210 | 204.5 | 57,555 |
| August 21, 2025 | 210.01 | 208 | 208 | 211 | 203 | 261,496 |
| August 20, 2025 | 215.01 | 210.5 | 210.5 | 216 | 210 | 70,700 |
| August 19, 2025 | 217.4 | 215.5 | 215.5 | 220 | 215 | 27,048 |
| August 18, 2025 | 219.11 | 217.5 | 217.5 | 222 | 215 | 103,993 |
| August 15, 2025 | 221.8 | 220 | 220 | 224 | 218 | 292,066 |
| August 14, 2025 | 227 | 221 | 221 | 227 | 220 | 226,283 |
| August 13, 2025 | 222.5 | 226 | 226 | 231 | 220 | 316,639 |
| August 12, 2025 | 220 | 221 | 221 | 223 | 215 | 270,541 |
| August 11, 2025 | 221.4 | 218.5 | 218.5 | 222 | 217.35 | 24,850 |
| August 08, 2025 | 220 | 219 | 219 | 220 | 213 | 62,418 |
| August 07, 2025 | 225 | 217.5 | 217.5 | 228 | 213 | 115,303 |
| August 06, 2025 | 227 | 226.5 | 226.5 | 230 | 225 | 49,765 |
| August 05, 2025 | 226 | 227.5 | 227.5 | 233 | 225.5 | 160,938 |
| August 04, 2025 | 229.4 | 228 | 228 | 233 | 226 | 105,298 |
| August 01, 2025 | 227.75 | 229.5 | 229.5 | 233 | 226.25 | 138,176 |
| July 31, 2025 | 230.8 | 229.5 | 229.5 | 235 | 226 | 67,028 |
| July 30, 2025 | 228.25 | 230.5 | 230.5 | 235 | 226 | 44,198 |
| July 29, 2025 | 230.5 | 230.5 | 230.5 | 235 | 226 | 56,265 |
| July 28, 2025 | 226.5 | 230.5 | 230.5 | 235 | 226 | 32,569 |
| July 25, 2025 | 226.45 | 230.5 | 230.5 | 236 | 224.9 | 112,170 |