254.00
+3(+1.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 251.5 | 254 | 254 | 254.5 | 251 | 131,009 |
| September 25, 2025 | 261 | 251 | 251 | 261 | 248 | 185,030 |
| September 24, 2025 | 264 | 254.5 | 254.5 | 264 | 251.66 | 610,796 |
| September 23, 2025 | 261.5 | 256 | 256 | 261.5 | 251.5 | 444,001 |
| September 22, 2025 | 254.25 | 253 | 253 | 254.25 | 248.5 | 305,706 |
| September 19, 2025 | 253.54 | 252.5 | 252.5 | 257.5 | 248 | 549,715 |
| September 18, 2025 | 256.5 | 253 | 253 | 256.5 | 250.5 | 231,308 |
| September 17, 2025 | 246 | 253 | 253 | 260.5 | 246 | 239,996 |
| September 16, 2025 | 250 | 257.5 | 257.5 | 259.5 | 250 | 519,696 |
| September 15, 2025 | 260 | 254.5 | 254.5 | 260 | 249 | 614,392 |
| September 12, 2025 | 260 | 249.5 | 249.5 | 260 | 247.5 | 277,201 |
| September 11, 2025 | 247 | 249 | 249 | 250.5 | 247 | 204,273 |
| September 10, 2025 | 246.5 | 246 | 246 | 249.5 | 244.5 | 319,090 |
| September 09, 2025 | 244.5 | 245.5 | 245.5 | 253 | 244 | 303,272 |
| September 08, 2025 | 255.5 | 250.5 | 250.5 | 255.5 | 249.5 | 1.55M |
| September 05, 2025 | 247 | 250.5 | 250.5 | 253.5 | 245 | 1.5M |
| September 04, 2025 | 245.5 | 245 | 245 | 247 | 240.5 | 522,042 |
| September 03, 2025 | 242.5 | 246 | 246 | 247 | 242 | 804,717 |
| September 02, 2025 | 254 | 244 | 244 | 255 | 243.5 | 470,331 |
| September 01, 2025 | 254.5 | 253 | 253 | 254.8 | 252 | 292,673 |
| August 29, 2025 | 247.5 | 252.5 | 252.5 | 258.11 | 247.5 | 363,174 |
| August 28, 2025 | 255.5 | 253.5 | 253.5 | 257 | 252.5 | 374,158 |
| August 27, 2025 | 247.5 | 252 | 252 | 257.69 | 247.5 | 470,955 |
| August 26, 2025 | 257.5 | 253 | 253 | 258.5 | 252 | 316,747 |
| August 22, 2025 | 253.5 | 258.5 | 258.5 | 260 | 252 | 416,818 |
| August 21, 2025 | 258.6 | 253.5 | 253.5 | 260 | 252 | 202,293 |
| August 20, 2025 | 256 | 258 | 258 | 258.5 | 255 | 374,795 |
| August 19, 2025 | 253 | 258 | 258 | 259 | 250 | 436,415 |
| August 18, 2025 | 250.5 | 251.5 | 251.5 | 254.5 | 249.5 | 354,236 |
| August 15, 2025 | 252.5 | 252 | 252 | 255 | 250 | 198,657 |
| August 14, 2025 | 250 | 253 | 253 | 256.5 | 249 | 549,097 |
| August 13, 2025 | 250 | 254 | 254 | 258 | 250 | 179,136 |
| August 12, 2025 | 260 | 256 | 256 | 261.5 | 255 | 547,697 |
| August 11, 2025 | 256.2 | 257.5 | 257.5 | 259 | 255.5 | 627,980 |
| August 08, 2025 | 253.5 | 257.5 | 257.5 | 257.5 | 251.5 | 993,062 |
| August 07, 2025 | 242 | 253 | 253 | 253 | 242 | 915,662 |
| August 06, 2025 | 243.52 | 244.5 | 244.5 | 248 | 242 | 392,922 |
| August 05, 2025 | 244.51 | 242.5 | 242.5 | 248 | 242.5 | 2.83M |
| August 04, 2025 | 240 | 246 | 246 | 247.5 | 240 | 1.05M |
| August 01, 2025 | 246.37 | 243.5 | 243.5 | 248.5 | 240.5 | 1.13M |
| July 31, 2025 | 246.51 | 246 | 246 | 248.5 | 245 | 905,627 |
| July 30, 2025 | 240.5 | 247 | 247 | 247.5 | 240.5 | 473,206 |
| July 29, 2025 | 240.5 | 241.5 | 241.5 | 245 | 239.5 | 477,728 |
| July 28, 2025 | 255 | 245 | 245 | 255 | 243.5 | 481,531 |
| July 25, 2025 | 248.5 | 247 | 247 | 249.5 | 245 | 224,986 |
| July 24, 2025 | 249 | 248 | 248 | 253 | 248 | 543,441 |
| July 23, 2025 | 248 | 248 | 248 | 250.5 | 247.5 | 362,381 |
| July 22, 2025 | 255 | 247.5 | 247.5 | 255 | 244.5 | 805,873 |
| July 21, 2025 | 243 | 249 | 249 | 250 | 243 | 632,273 |
| July 18, 2025 | 243.05 | 244.5 | 244.5 | 245.5 | 240.5 | 1.36M |
| July 17, 2025 | 244.5 | 243 | 243 | 245 | 241 | 282,027 |
| July 16, 2025 | 247 | 241.5 | 241.5 | 248 | 241 | 325,836 |
| July 15, 2025 | 247 | 246 | 246 | 247.5 | 245 | 392,620 |
| July 14, 2025 | 242.5 | 247 | 247 | 249.5 | 242.5 | 493,587 |
| July 11, 2025 | 250.5 | 245.5 | 245.5 | 252.5 | 245.5 | 1.34M |
| July 10, 2025 | 255 | 252 | 252 | 255 | 247.5 | 485,620 |
| July 09, 2025 | 246 | 249.5 | 249.5 | 251 | 244.5 | 1.36M |
| July 08, 2025 | 242.5 | 246 | 246 | 246 | 241 | 1.33M |
| July 07, 2025 | 235 | 242 | 242 | 242 | 234.5 | 1.08M |
| July 04, 2025 | 244 | 235 | 235 | 244 | 232 | 4.53M |