221.00
+2.5(+1.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 218.5 | 221 | 221 | 222 | 217 | 165,603 |
| September 25, 2025 | 217.5 | 218.5 | 218.5 | 220 | 215.5 | 157,872 |
| September 24, 2025 | 212 | 217.5 | 217.5 | 220 | 212 | 182,902 |
| September 23, 2025 | 206.3 | 211.5 | 211.5 | 213 | 198 | 425,943 |
| September 22, 2025 | 229.5 | 212 | 212 | 229.5 | 205 | 509,476 |
| September 19, 2025 | 233.8 | 230.5 | 230.5 | 234.5 | 223.11 | 388,218 |
| September 18, 2025 | 221.5 | 222 | 222 | 227 | 215 | 163,955 |
| September 17, 2025 | 219 | 221.5 | 221.5 | 230 | 219 | 1.52M |
| September 16, 2025 | 211 | 219 | 219 | 220 | 209.55 | 517,126 |
| September 15, 2025 | 204 | 211.2 | 211.2 | 212.99 | 204 | 323,519 |
| September 12, 2025 | 197.5 | 203 | 203 | 205 | 197.5 | 472,512 |
| September 11, 2025 | 191 | 197.5 | 197.5 | 197.85 | 190 | 166,128 |
| September 10, 2025 | 192 | 191 | 191 | 194 | 190 | 166,683 |
| September 09, 2025 | 185 | 192 | 192 | 193.4 | 185 | 364,928 |
| September 08, 2025 | 193 | 185.5 | 185.5 | 194.52 | 184.36 | 1.56M |
| September 05, 2025 | 185.5 | 187 | 187 | 190.2 | 185 | 1.04M |
| September 04, 2025 | 183 | 185.5 | 185.5 | 185.98 | 180 | 303,116 |
| September 03, 2025 | 178.5 | 178 | 178 | 180 | 176 | 258,843 |
| September 02, 2025 | 178.5 | 178.5 | 178.5 | 180 | 177 | 253,907 |
| September 01, 2025 | 180 | 178.5 | 178.5 | 180 | 177 | 68,006 |
| August 29, 2025 | 178.94 | 178.5 | 178.5 | 179 | 177.22 | 79,730 |
| August 28, 2025 | 178.38 | 177.5 | 177.5 | 178.82 | 177 | 38,214 |
| August 27, 2025 | 177.4 | 177.5 | 177.5 | 178.83 | 177.1 | 108,420 |
| August 26, 2025 | 179 | 177.5 | 177.5 | 179 | 176 | 102,858 |
| August 22, 2025 | 180 | 178 | 178 | 180 | 177.12 | 53,376 |
| August 21, 2025 | 180.12 | 179.5 | 179.5 | 181.5 | 179 | 70,212 |
| August 20, 2025 | 182.8 | 181 | 181 | 184.87 | 180 | 104,093 |
| August 19, 2025 | 180.5 | 180 | 180 | 182 | 177 | 280,145 |
| August 18, 2025 | 187.48 | 181 | 181 | 187.48 | 180 | 172,677 |
| August 15, 2025 | 189.2 | 186.5 | 186.5 | 189.89 | 185 | 54,037 |
| August 14, 2025 | 188.5 | 187.5 | 187.5 | 192 | 185.6 | 59,465 |
| August 13, 2025 | 192.19 | 190.5 | 190.5 | 193 | 188 | 86,206 |
| August 12, 2025 | 190 | 191.5 | 191.5 | 193 | 187.5 | 1.98M |
| August 11, 2025 | 185 | 184.5 | 184.5 | 187 | 184.2 | 175,012 |
| August 08, 2025 | 184.55 | 184.5 | 184.5 | 186.5 | 183 | 557,606 |
| August 07, 2025 | 187 | 184.5 | 184.5 | 187 | 182 | 59,208 |
| August 06, 2025 | 183.14 | 184.5 | 184.5 | 186.75 | 183.14 | 165,789 |
| August 05, 2025 | 183.16 | 183.5 | 183.5 | 184.64 | 182 | 506,879 |
| August 04, 2025 | 176.98 | 183.5 | 183.5 | 187.9 | 175.45 | 689,534 |
| August 01, 2025 | 175.68 | 176 | 176 | 179 | 175 | 90,486 |
| July 31, 2025 | 176 | 177.5 | 177.5 | 177.7 | 174.08 | 184,628 |
| July 30, 2025 | 174.66 | 175 | 175 | 175.9 | 174 | 390,881 |
| July 29, 2025 | 176.25 | 174 | 174 | 178 | 174 | 210,647 |
| July 28, 2025 | 179.22 | 177 | 177 | 179.96 | 174.36 | 149,353 |
| July 25, 2025 | 179.91 | 180 | 180 | 181 | 179.13 | 617,053 |
| July 24, 2025 | 180.5 | 180.5 | 180.5 | 181.22 | 179.09 | 80,926 |
| July 23, 2025 | 180.06 | 180.5 | 180.5 | 182 | 179.32 | 355,478 |
| July 22, 2025 | 185.08 | 181 | 181 | 185.08 | 180.02 | 336,228 |
| July 21, 2025 | 188.82 | 186 | 186 | 189.9 | 184.14 | 372,956 |
| July 18, 2025 | 185.33 | 186.5 | 186.5 | 188.8 | 185 | 101,762 |
| July 17, 2025 | 185 | 186.5 | 186.5 | 188.9 | 184.46 | 217,161 |
| July 16, 2025 | 177 | 184 | 184 | 185 | 176.04 | 550,785 |
| July 15, 2025 | 194 | 178.5 | 178.5 | 195.05 | 170 | 2.35M |
| July 14, 2025 | 200 | 197.5 | 197.5 | 200 | 195 | 67,073 |
| July 11, 2025 | 198 | 197.5 | 197.5 | 198 | 195.2 | 107,403 |
| July 10, 2025 | 196.88 | 198 | 198 | 198.5 | 196.04 | 75,720 |
| July 09, 2025 | 199.35 | 198 | 198 | 200 | 195.8 | 103,463 |
| July 08, 2025 | 201.4 | 197.5 | 197.5 | 201.99 | 195.5 | 144,855 |
| July 07, 2025 | 196.3 | 200 | 200 | 202 | 195.2 | 139,163 |
| July 04, 2025 | 196.5 | 196 | 196 | 196.5 | 195.03 | 195,404 |