265.00
-5(-1.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 270 | 265 | 265 | 276 | 260 | 11,078 |
| September 05, 2025 | 276 | 270 | 269.6 | 276 | 269.6 | 4,179 |
| September 04, 2025 | 265 | 270 | 270 | 276 | 260 | 15,899 |
| September 03, 2025 | 265 | 267.7 | 267.7 | 269.56 | 261.5 | 10,283 |
| September 02, 2025 | 277 | 265 | 265 | 283.39 | 264 | 13,265 |
| September 01, 2025 | 278 | 277 | 277 | 278 | 272.5 | 2,870 |
| August 29, 2025 | 273.33 | 280 | 280 | 282 | 273.33 | 3,010 |
| August 28, 2025 | 272 | 280 | 280 | 286 | 270 | 7,005 |
| August 27, 2025 | 284.4 | 280 | 280 | 284.4 | 270 | 44,296 |
| August 26, 2025 | 285.77 | 280 | 280 | 285.77 | 273.33 | 6,968 |
| August 22, 2025 | 285.99 | 285 | 285 | 289.65 | 283 | 16,852 |
| August 21, 2025 | 280 | 285 | 285 | 286.43 | 280 | 14,023 |
| August 20, 2025 | 286.95 | 285 | 285 | 290 | 280 | 7,523 |
| August 19, 2025 | 287.2 | 285 | 285 | 289.65 | 281.44 | 3,746 |
| August 18, 2025 | 281.33 | 285 | 285 | 289.98 | 280 | 4,777 |
| August 15, 2025 | 289.98 | 285 | 285 | 289.98 | 281.33 | 1,372 |
| August 14, 2025 | 300 | 285 | 285 | 300 | 280 | 12,851 |
| August 13, 2025 | 290 | 290 | 290 | 296.8 | 281.1 | 3,917 |
| August 12, 2025 | 295 | 295 | 295 | 300 | 295 | 6,172 |
| August 11, 2025 | 310 | 295 | 295 | 310 | 290 | 69,458 |
| August 08, 2025 | 319.76 | 300 | 300 | 319.76 | 290 | 13,277 |
| August 07, 2025 | 302.4 | 310 | 310 | 310 | 300 | 4,470 |
| August 06, 2025 | 300 | 310 | 310 | 310 | 300 | 14,885 |
| August 05, 2025 | 301.5 | 310 | 310 | 312 | 301.5 | 24,077 |
| August 04, 2025 | 303.75 | 305 | 305 | 309.7 | 303 | 61,758 |
| August 01, 2025 | 300.03 | 305 | 305 | 305.7 | 300.03 | 11,279 |
| July 31, 2025 | 301.1 | 308 | 308 | 315.98 | 300.8 | 7,573 |
| July 30, 2025 | 308.75 | 308 | 308 | 315.98 | 301 | 8,895 |
| July 29, 2025 | 304.11 | 308 | 308 | 315.98 | 302.23 | 15,377 |
| July 28, 2025 | 301 | 308 | 308 | 315.98 | 301 | 12,556 |
| July 25, 2025 | 306.8 | 308 | 308 | 310 | 306.8 | 11,593 |
| July 24, 2025 | 312.3 | 308 | 308 | 316 | 306.12 | 36,661 |
| July 23, 2025 | 305.56 | 310 | 310 | 315 | 305.56 | 20,385 |
| July 22, 2025 | 315.95 | 315 | 315 | 329.64 | 300.3 | 48,400 |
| July 21, 2025 | 317.9 | 315 | 315 | 329.64 | 300 | 39,212 |
| July 18, 2025 | 319.8 | 315 | 315 | 319.8 | 300 | 20,193 |
| July 17, 2025 | 329.64 | 315 | 315 | 329.64 | 300 | 10,395 |
| July 16, 2025 | 324.8 | 320 | 320 | 329.48 | 311 | 17,475 |
| July 15, 2025 | 325.93 | 325 | 325 | 330 | 320 | 17,092 |
| July 14, 2025 | 319.8 | 325 | 325 | 329.6 | 312.45 | 50,654 |
| July 11, 2025 | 313.75 | 310 | 310 | 318.75 | 300.8 | 58,256 |
| July 10, 2025 | 300 | 313 | 313 | 320 | 286.63 | 94,792 |
| July 09, 2025 | 271.5 | 280 | 280 | 290 | 267.5 | 34,640 |
| July 08, 2025 | 266 | 278 | 278 | 289.52 | 265 | 21,888 |
| July 07, 2025 | 260 | 265 | 265 | 270 | 260 | 8,134 |
| July 04, 2025 | 260 | 252 | 252 | 262.5 | 252 | 5,051 |
| July 03, 2025 | 259.6 | 252 | 252 | 259.6 | 245 | 3,898 |
| July 02, 2025 | 255.68 | 250 | 250 | 263.57 | 245 | 5,301 |
| July 01, 2025 | 246.25 | 248 | 248 | 256 | 240 | 364 |
| June 30, 2025 | 241.6 | 248 | 248 | 256 | 241.6 | 4,362 |
| June 27, 2025 | 243 | 248 | 248 | 253.5 | 243 | 10,079 |
| June 26, 2025 | 250 | 248 | 248 | 262 | 244.67 | 52,088 |
| June 25, 2025 | 222 | 245 | 245 | 250 | 222 | 27,242 |
| June 24, 2025 | 228 | 230 | 230 | 240 | 221.5 | 31,807 |
| June 23, 2025 | 238 | 227 | 227 | 238 | 227 | 15,536 |
| June 20, 2025 | 240 | 235 | 235 | 240 | 233 | 5,022 |
| June 19, 2025 | 232.9 | 235 | 235 | 235 | 232 | 4,725 |
| June 18, 2025 | 230 | 235 | 235 | 235 | 227.5 | 6,410 |
| June 17, 2025 | 234 | 235 | 235 | 235 | 230 | 5,756 |
| June 16, 2025 | 241.7 | 240 | 240 | 241.7 | 230 | 6,962 |