269.00
-0.5(-0.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 269.5 | 269 | 269 | 271.5 | 265 | 413,740 |
| November 06, 2025 | 274.5 | 269.5 | 269.5 | 274.5 | 269.5 | 225,036 |
| November 05, 2025 | 276.5 | 275 | 275 | 276.5 | 270 | 277,532 |
| November 04, 2025 | 270 | 272.5 | 272.5 | 272.5 | 268.5 | 288,994 |
| November 03, 2025 | 270 | 271 | 271 | 273 | 267.5 | 338,902 |
| October 31, 2025 | 273 | 269.5 | 269.5 | 275 | 268 | 426,057 |
| October 30, 2025 | 275 | 273 | 273 | 276.5 | 271 | 568,940 |
| October 29, 2025 | 280.5 | 274.5 | 274.5 | 283.5 | 274.5 | 601,393 |
| October 28, 2025 | 280.5 | 282 | 282 | 284 | 280 | 336,636 |
| October 27, 2025 | 280.5 | 281 | 281 | 283 | 279.55 | 286,114 |
| October 24, 2025 | 285 | 281 | 281 | 286.5 | 280 | 741,179 |
| October 23, 2025 | 290 | 284 | 284 | 290 | 283.18 | 480,580 |
| October 22, 2025 | 278 | 286.5 | 286.5 | 286.5 | 277.5 | 711,053 |
| October 21, 2025 | 277.5 | 278.5 | 278.5 | 281.5 | 276 | 2.85M |
| October 20, 2025 | 273 | 276 | 276 | 277.5 | 266.5 | 2.62M |
| October 17, 2025 | 268.5 | 274.5 | 274.5 | 277.15 | 260 | 709,606 |
| October 16, 2025 | 276.5 | 272.5 | 272.5 | 277.5 | 270.5 | 375,081 |
| October 15, 2025 | 283 | 275.5 | 275.5 | 286.5 | 275 | 957,287 |
| October 14, 2025 | 265 | 285.5 | 285.5 | 285.5 | 265 | 3.73M |
| October 13, 2025 | 255.5 | 262.5 | 262.5 | 263.5 | 254 | 866,108 |
| October 10, 2025 | 263.5 | 256 | 256 | 263.5 | 253.5 | 751,451 |
| October 09, 2025 | 263.5 | 254.5 | 254.5 | 263.5 | 254 | 185,822 |
| October 08, 2025 | 251.5 | 255.5 | 255.5 | 255.5 | 250 | 263,255 |
| October 07, 2025 | 263 | 252 | 252 | 263 | 250.28 | 179,325 |
| October 06, 2025 | 253.5 | 253 | 253 | 255 | 249.5 | 171,401 |
| October 03, 2025 | 252.5 | 253.5 | 253.5 | 257 | 250.5 | 275,411 |
| October 02, 2025 | 253 | 251 | 251 | 253 | 248 | 279,255 |
| October 01, 2025 | 252.5 | 249 | 249 | 255 | 247.5 | 727,564 |
| September 30, 2025 | 253 | 252.5 | 252.5 | 255.5 | 246 | 273,675 |
| September 29, 2025 | 255 | 252 | 252 | 258.5 | 251 | 483,547 |
| 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 |