235.50
-0.505(-0.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 225.96 | 236 | 236 | 239.5 | 224 | 509,551 |
| September 26, 2025 | 229.5 | 223.5 | 223.5 | 229.5 | 220 | 113,529 |
| September 25, 2025 | 223 | 221.5 | 221.5 | 224.81 | 221.5 | 188,805 |
| September 24, 2025 | 224 | 224 | 224 | 227 | 224 | 182,134 |
| September 23, 2025 | 223.5 | 227 | 227 | 229 | 223.5 | 195,660 |
| September 22, 2025 | 222 | 225 | 225 | 229 | 222 | 166,061 |
| September 19, 2025 | 220 | 223.5 | 223.5 | 229.5 | 220 | 468,493 |
| September 18, 2025 | 223.5 | 225.5 | 225.5 | 229.5 | 220 | 301,805 |
| September 17, 2025 | 220 | 222 | 222 | 223.5 | 220 | 197,647 |
| September 16, 2025 | 223 | 220 | 220 | 225.5 | 219.5 | 265,543 |
| September 15, 2025 | 224.34 | 223 | 223 | 227 | 220.5 | 85,748 |
| September 12, 2025 | 223 | 221.5 | 221.5 | 227 | 219.5 | 217,589 |
| September 11, 2025 | 216 | 222.5 | 222.5 | 223.5 | 216 | 174,995 |
| September 10, 2025 | 216 | 220 | 220 | 224 | 216 | 182,943 |
| September 09, 2025 | 223 | 221 | 221 | 230 | 218 | 254,646 |
| September 08, 2025 | 223.5 | 223 | 223 | 226 | 218 | 126,044 |
| September 05, 2025 | 223.75 | 223.5 | 223.5 | 230.5 | 221 | 346,195 |
| September 04, 2025 | 219.38 | 222.5 | 222.5 | 226 | 218.53 | 208,924 |
| September 03, 2025 | 219.5 | 218.5 | 218.5 | 222 | 216.5 | 2.22M |
| September 02, 2025 | 229 | 218 | 218 | 229 | 217.69 | 1.25M |
| September 01, 2025 | 220 | 221 | 221 | 223.5 | 220 | 564,852 |
| August 29, 2025 | 228 | 219.5 | 219.5 | 230 | 219.5 | 720,775 |
| August 28, 2025 | 218.5 | 228 | 228 | 231 | 218.5 | 542,923 |
| August 27, 2025 | 219.91 | 229.5 | 229.5 | 230 | 219.77 | 488,034 |
| August 26, 2025 | 214.5 | 226.5 | 226.5 | 231.5 | 214.5 | 380,188 |
| August 22, 2025 | 228.34 | 230.5 | 230.5 | 233 | 219.5 | 534,026 |
| August 21, 2025 | 226.1 | 229.5 | 229.5 | 232.5 | 226 | 165,113 |
| August 20, 2025 | 218.5 | 229 | 229 | 231 | 218.5 | 224,554 |
| August 19, 2025 | 217.5 | 229.5 | 229.5 | 232 | 217.5 | 235,180 |
| August 18, 2025 | 232.31 | 228.5 | 228.5 | 238 | 221.5 | 407,000 |
| August 15, 2025 | 224.08 | 226 | 226 | 232.5 | 224.08 | 288,463 |
| August 14, 2025 | 226 | 229 | 229 | 230.5 | 225 | 381,455 |
| August 13, 2025 | 228.87 | 228.5 | 228.5 | 240 | 227 | 126,359 |
| August 12, 2025 | 231 | 230 | 230 | 235 | 228 | 201,063 |
| August 11, 2025 | 221.5 | 231 | 231 | 233 | 221.5 | 604,536 |
| August 08, 2025 | 221 | 232 | 232 | 242 | 221 | 400,669 |
| August 07, 2025 | 228.5 | 230.5 | 230.5 | 234.5 | 228.5 | 241,227 |
| August 06, 2025 | 230 | 229.5 | 229.5 | 234 | 226.5 | 354,821 |
| August 05, 2025 | 226 | 229.5 | 229.5 | 237.5 | 226 | 317,239 |
| August 04, 2025 | 228.5 | 228 | 228 | 231.5 | 225 | 238,489 |
| August 01, 2025 | 217.5 | 224 | 224 | 228.5 | 217.5 | 220,472 |
| July 31, 2025 | 221.7 | 227.5 | 227.5 | 234 | 221.1 | 339,736 |
| July 30, 2025 | 242 | 228.5 | 228.5 | 242 | 227.5 | 295,905 |
| July 29, 2025 | 236 | 235.5 | 235.5 | 242 | 235.5 | 957,363 |
| July 28, 2025 | 243.5 | 240.5 | 240.5 | 245 | 235 | 181,951 |
| July 25, 2025 | 241.97 | 242.5 | 242.5 | 244 | 240 | 286,304 |
| July 24, 2025 | 248 | 244 | 244 | 250 | 240 | 415,860 |
| July 23, 2025 | 235 | 241.5 | 241.5 | 250 | 235 | 350,741 |
| July 22, 2025 | 239 | 238 | 238 | 240.75 | 237.5 | 3.36M |
| July 21, 2025 | 241 | 240 | 240 | 243.06 | 239.5 | 260,813 |
| July 18, 2025 | 240 | 241.5 | 241.5 | 244.5 | 240 | 258,407 |
| July 17, 2025 | 240 | 241.5 | 241.5 | 245.5 | 239.5 | 195,729 |
| July 16, 2025 | 235 | 240 | 240 | 252.5 | 235 | 121,033 |
| July 15, 2025 | 243 | 241 | 241 | 249 | 239.5 | 448,267 |
| July 14, 2025 | 235 | 245 | 245 | 246 | 235 | 914,218 |
| July 11, 2025 | 235 | 241 | 241 | 249 | 235 | 450,395 |
| July 10, 2025 | 240 | 241 | 241 | 250 | 234.5 | 539,510 |
| July 09, 2025 | 250.95 | 244 | 244 | 257 | 241.78 | 293,652 |
| July 08, 2025 | 259.5 | 248.5 | 248.5 | 259.5 | 246 | 683,955 |
| July 07, 2025 | 253 | 253.5 | 253.5 | 254 | 247 | 407,245 |