295.00
+1.6(+0.55%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 300 | 293.4 | 293.4 | 300 | 291.4 | 286,767 |
October 17, 2025 | 305.6 | 291.8 | 291.8 | 305.6 | 285 | 991,111 |
October 16, 2025 | 306.4 | 300.4 | 300.4 | 306.8 | 295.4 | 291,278 |
October 15, 2025 | 314.6 | 305.2 | 305.2 | 314.6 | 304.6 | 338,789 |
October 14, 2025 | 314.2 | 305.2 | 305.2 | 314.2 | 297.4 | 455,957 |
October 13, 2025 | 293 | 304.8 | 304.8 | 311.8 | 293 | 313,908 |
October 10, 2025 | 327.2 | 307.6 | 307.6 | 327.8 | 306.4 | 295,203 |
October 09, 2025 | 326.8 | 324.4 | 324.4 | 326.8 | 312.4 | 669,178 |
October 08, 2025 | 323.4 | 314.4 | 314.4 | 323.4 | 310.2 | 282,054 |
October 07, 2025 | 327.6 | 311.2 | 311.2 | 327.6 | 307.6 | 268,502 |
October 06, 2025 | 325.4 | 314 | 314 | 325.4 | 307.2 | 235,961 |
October 03, 2025 | 307 | 319.4 | 319.4 | 319.4 | 305.65 | 1.39M |
October 02, 2025 | 318.4 | 305.4 | 305.4 | 318.4 | 300.6 | 1.17M |
October 01, 2025 | 310.8 | 304 | 304 | 310.8 | 299.2 | 614,498 |
September 30, 2025 | 308.8 | 305 | 305 | 310 | 299.6 | 1.69M |
September 29, 2025 | 315.6 | 307.4 | 307.4 | 315.6 | 298.4 | 2.44M |
September 26, 2025 | 306.4 | 301.4 | 301.4 | 310.59 | 299.4 | 292,673 |
September 25, 2025 | 299 | 307 | 307 | 307.8 | 299 | 551,506 |
September 24, 2025 | 317.2 | 304.2 | 304.2 | 317.2 | 299.4 | 554,563 |
September 23, 2025 | 320 | 315.8 | 315.8 | 327 | 315 | 519,129 |
September 22, 2025 | 310.8 | 319.4 | 319.4 | 328.4 | 310.8 | 538,372 |
September 19, 2025 | 320 | 326.2 | 326.2 | 328 | 317.2 | 10.97M |
September 18, 2025 | 319.28 | 324 | 324 | 335.2 | 314.6 | 775,767 |
September 17, 2025 | 337 | 319.2 | 314.5 | 337 | 318.2 | 554,153 |
September 16, 2025 | 337.5 | 321.8 | 317.06 | 337.8 | 318.89 | 512,823 |
September 15, 2025 | 332.54 | 335 | 330.07 | 341.6 | 330.2 | 371,165 |
September 12, 2025 | 349.8 | 333 | 333 | 349.8 | 333 | 387,026 |
September 11, 2025 | 321 | 337.6 | 337.6 | 338.4 | 321 | 284,492 |
September 10, 2025 | 321 | 328.2 | 328.2 | 337.8 | 321 | 349,669 |
September 09, 2025 | 325.2 | 329.2 | 329.2 | 332.4 | 323.6 | 356,184 |
September 08, 2025 | 315.8 | 326.6 | 326.6 | 338.2 | 315.8 | 288,284 |
September 05, 2025 | 343.8 | 328 | 328 | 343.8 | 327.32 | 435,142 |
September 04, 2025 | 312.2 | 328.2 | 328.2 | 331.48 | 312.2 | 360,307 |
September 03, 2025 | 334.8 | 327.8 | 327.8 | 334.8 | 321.8 | 511,545 |
September 02, 2025 | 340.2 | 323.6 | 323.6 | 340.2 | 322.2 | 389,879 |
September 01, 2025 | 351.8 | 338.6 | 338.6 | 351.8 | 330.8 | 238,136 |
August 29, 2025 | 351.8 | 336.8 | 336.8 | 351.8 | 335.4 | 313,785 |
August 28, 2025 | 320.8 | 341.8 | 341.8 | 346 | 320.8 | 305,800 |
August 27, 2025 | 338.6 | 334.2 | 334.2 | 347.6 | 328.2 | 385,812 |
August 26, 2025 | 349.6 | 348.8 | 348.8 | 349.6 | 333.6 | 458,382 |
August 22, 2025 | 336.2 | 340.4 | 340.4 | 342.4 | 333.4 | 1.89M |
August 21, 2025 | 333.92 | 337 | 337 | 341.6 | 333.92 | 261,181 |
August 20, 2025 | 344.6 | 337.2 | 337.2 | 346.8 | 336.4 | 280,762 |
August 19, 2025 | 349 | 346.2 | 346.2 | 349 | 341.4 | 330,855 |
August 18, 2025 | 350 | 345 | 345 | 363.4 | 341.6 | 897,287 |
August 15, 2025 | 352.6 | 340.2 | 340.2 | 352.6 | 337.6 | 279,690 |
August 14, 2025 | 352.8 | 338.4 | 338.4 | 352.8 | 333 | 1.16M |
August 13, 2025 | 353.4 | 342.6 | 342.6 | 353.4 | 340 | 1.53M |
August 12, 2025 | 328.8 | 341.8 | 341.8 | 349.2 | 328.8 | 638,256 |
August 11, 2025 | 327.6 | 344 | 344 | 349.8 | 327.6 | 542,615 |
August 08, 2025 | 355.2 | 343.2 | 343.2 | 355.2 | 337.2 | 605,112 |
August 07, 2025 | 332.2 | 340.4 | 340.4 | 346.6 | 332 | 489,327 |
August 06, 2025 | 337 | 332 | 332 | 343.6 | 331.4 | 631,026 |
August 05, 2025 | 321.2 | 335 | 335 | 336.2 | 321.2 | 501,264 |
August 04, 2025 | 322 | 326.6 | 326.6 | 337.4 | 321.6 | 370,522 |
August 01, 2025 | 312.6 | 322.6 | 322.6 | 327.8 | 312.6 | 434,747 |
July 31, 2025 | 331.8 | 327.8 | 327.8 | 331.8 | 323.4 | 402,179 |
July 30, 2025 | 313.6 | 322.6 | 322.6 | 324.4 | 311.2 | 264,687 |
July 29, 2025 | 332.4 | 313.4 | 313.4 | 332.4 | 313.4 | 227,775 |
July 28, 2025 | 340.2 | 323.2 | 323.2 | 340.2 | 321.2 | 271,563 |