232.00
+3(+1.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 227.5 | 232 | 232 | 233.6 | 227.5 | 262,118 |
| September 25, 2025 | 230 | 229 | 229 | 230 | 228 | 400,158 |
| September 24, 2025 | 220.5 | 230 | 230 | 230 | 217.5 | 917,676 |
| September 23, 2025 | 216 | 220.5 | 220.5 | 223.65 | 215.5 | 281,345 |
| September 22, 2025 | 217.5 | 217 | 217 | 218.75 | 215 | 568,391 |
| September 19, 2025 | 216.5 | 217.5 | 217.5 | 218.35 | 215 | 193,339 |
| September 18, 2025 | 217 | 216 | 216 | 218 | 215 | 154,457 |
| September 17, 2025 | 213 | 217 | 217 | 218 | 210 | 413,745 |
| September 16, 2025 | 217.5 | 210 | 210 | 217.5 | 210 | 173,050 |
| September 15, 2025 | 215 | 217 | 217 | 219.4 | 215 | 600,848 |
| September 12, 2025 | 217.5 | 216 | 216 | 220 | 215 | 543,730 |
| September 11, 2025 | 216 | 217.5 | 217.5 | 219 | 214.5 | 345,382 |
| September 10, 2025 | 213.5 | 216 | 216 | 218 | 213 | 360,172 |
| September 09, 2025 | 220 | 214.5 | 214.5 | 220 | 214 | 194,537 |
| September 08, 2025 | 218.5 | 220 | 220 | 221 | 218 | 73,227 |
| September 05, 2025 | 221 | 219.5 | 219.5 | 221.66 | 217 | 206,948 |
| September 04, 2025 | 218 | 219 | 219 | 223 | 217.32 | 378,446 |
| September 03, 2025 | 216.5 | 218 | 218 | 219 | 214.8 | 267,899 |
| September 02, 2025 | 224 | 218 | 218 | 226 | 214.1 | 215,058 |
| September 01, 2025 | 225 | 223 | 223 | 225.52 | 222 | 236,734 |
| August 29, 2025 | 224.85 | 225 | 225 | 227 | 222.5 | 1.26M |
| August 28, 2025 | 232.75 | 224 | 224 | 234 | 222 | 375,066 |
| August 27, 2025 | 228 | 233 | 233 | 234 | 226 | 923,250 |
| August 26, 2025 | 228.5 | 229 | 229 | 229 | 224.59 | 332,582 |
| August 22, 2025 | 227 | 227 | 227 | 229 | 226 | 282,854 |
| August 21, 2025 | 226.24 | 227 | 227 | 229 | 224 | 529,702 |
| August 20, 2025 | 218.5 | 226 | 226 | 231 | 217.82 | 494,259 |
| August 19, 2025 | 217.78 | 218.5 | 218.5 | 219 | 217 | 181,881 |
| August 18, 2025 | 219 | 217 | 217 | 220 | 217 | 362,429 |
| August 15, 2025 | 217.1 | 220 | 220 | 220.21 | 217 | 188,516 |
| August 14, 2025 | 220.47 | 218.5 | 218.5 | 222 | 217 | 96,011 |
| August 13, 2025 | 220.41 | 219 | 219 | 222 | 219 | 448,715 |
| August 12, 2025 | 221.7 | 219 | 219 | 222 | 219 | 488,527 |
| August 11, 2025 | 227 | 220 | 220 | 228.5 | 219 | 208,242 |
| August 08, 2025 | 228.95 | 225 | 225 | 230 | 225 | 150,019 |
| August 07, 2025 | 221.5 | 226 | 226 | 230 | 220 | 789,191 |
| August 06, 2025 | 220.4 | 221.5 | 221.5 | 225 | 216 | 575,177 |
| August 05, 2025 | 228.6 | 223 | 223 | 230 | 220.5 | 389,981 |
| August 04, 2025 | 230.9 | 229 | 229 | 233 | 226 | 558,885 |
| August 01, 2025 | 238.2 | 228 | 228 | 240 | 225.88 | 509,489 |
| July 31, 2025 | 240 | 236 | 236 | 242.5 | 236 | 460,269 |
| July 30, 2025 | 237 | 238 | 238 | 240 | 233 | 1.15M |
| July 29, 2025 | 232.9 | 235 | 235 | 236 | 232 | 571,130 |
| July 28, 2025 | 226 | 233 | 233 | 234.7 | 225 | 662,896 |
| July 25, 2025 | 224 | 226 | 226 | 228 | 224 | 772,218 |
| July 24, 2025 | 211.76 | 226 | 226 | 226 | 211 | 1.7M |
| July 23, 2025 | 205.5 | 208 | 208 | 208 | 205 | 983,223 |
| July 22, 2025 | 207 | 207 | 207 | 208 | 205 | 796,317 |
| July 21, 2025 | 213 | 209 | 209 | 213 | 207 | 197,857 |
| July 18, 2025 | 210 | 210 | 210 | 213 | 209 | 122,536 |
| July 17, 2025 | 210 | 209 | 209 | 213.63 | 208 | 150,288 |
| July 16, 2025 | 208.28 | 209 | 209 | 210 | 207 | 412,446 |
| July 15, 2025 | 208.2 | 207 | 207 | 210.36 | 207 | 372,544 |
| July 14, 2025 | 213.2 | 209 | 209 | 214.17 | 207 | 157,325 |
| July 11, 2025 | 213 | 214.5 | 214.5 | 214.5 | 213 | 137,138 |
| July 10, 2025 | 215 | 215 | 215 | 215 | 212 | 810,255 |
| July 09, 2025 | 211.55 | 213 | 213 | 216 | 211.55 | 679,682 |
| July 08, 2025 | 212.5 | 212.5 | 212.5 | 215 | 210 | 198,529 |
| July 07, 2025 | 209.99 | 213 | 213 | 214.5 | 209.75 | 748,026 |
| July 04, 2025 | 203 | 209.5 | 209.5 | 212 | 203 | 141,354 |