187.80
-5.2(-2.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 193 | 187.8 | 187.8 | 197 | 185.59 | 122,534 |
| October 16, 2025 | 190 | 193 | 193 | 196 | 189 | 222,363 |
| October 15, 2025 | 198 | 194 | 194 | 199.8 | 191 | 85,295 |
| October 14, 2025 | 199.8 | 197.6 | 197.6 | 199.8 | 192.4 | 37,348 |
| October 13, 2025 | 199.8 | 195 | 195 | 204 | 195 | 88,192 |
| October 10, 2025 | 205 | 195.6 | 195.6 | 210.5 | 195.6 | 72,487 |
| October 09, 2025 | 207 | 204 | 204 | 209 | 204 | 47,035 |
| October 08, 2025 | 202.5 | 210 | 210 | 210.5 | 201 | 53,547 |
| October 07, 2025 | 203.71 | 208 | 208 | 209.3 | 203.71 | 29,537 |
| October 06, 2025 | 204.5 | 205 | 205 | 208 | 197.2 | 70,190 |
| October 03, 2025 | 205 | 198.2 | 198.2 | 205.13 | 198 | 212,547 |
| October 02, 2025 | 204 | 203 | 203 | 205 | 202 | 84,675 |
| October 01, 2025 | 201.5 | 205.5 | 205.5 | 205.5 | 198.59 | 33,101 |
| September 30, 2025 | 210.75 | 202.5 | 202.5 | 215.6 | 200 | 81,961 |
| September 29, 2025 | 209.89 | 207.5 | 207.5 | 213 | 206 | 17,416 |
| September 26, 2025 | 200.5 | 209 | 209 | 209 | 200.5 | 60,159 |
| September 25, 2025 | 206.5 | 209.5 | 209.5 | 212.76 | 204.5 | 31,776 |
| September 24, 2025 | 211.63 | 210 | 210 | 214 | 210 | 52,610 |
| September 23, 2025 | 220 | 210 | 210 | 220.5 | 210 | 104,983 |
| September 22, 2025 | 209.63 | 214 | 214 | 217 | 208.5 | 9,060 |
| September 19, 2025 | 215 | 207.5 | 207.5 | 224.94 | 207.5 | 1.16M |
| September 18, 2025 | 209 | 219.5 | 219.5 | 228.1 | 202 | 118,969 |
| September 17, 2025 | 226.9 | 201.5 | 201.5 | 226.9 | 201.5 | 34,452 |
| September 16, 2025 | 216.8 | 223 | 223 | 227.25 | 215.5 | 174,440 |
| September 15, 2025 | 206.15 | 214 | 214 | 214 | 206.15 | 460,139 |
| September 12, 2025 | 211.5 | 205.5 | 205.5 | 213 | 205.5 | 77,425 |
| September 11, 2025 | 208 | 208 | 208 | 208.5 | 203 | 58,730 |
| September 10, 2025 | 206.28 | 208 | 208 | 209.5 | 203.2 | 42,076 |
| September 09, 2025 | 201.5 | 208 | 208 | 208 | 201.5 | 42,208 |
| September 08, 2025 | 205.5 | 207 | 207 | 207.04 | 200.5 | 56,404 |
| September 05, 2025 | 211 | 207 | 207 | 211 | 199.8 | 52,098 |
| September 04, 2025 | 211.05 | 205 | 205 | 212 | 200 | 37,830 |
| September 03, 2025 | 204.5 | 212 | 212 | 212 | 204.5 | 76,580 |
| September 02, 2025 | 212 | 203.5 | 203.5 | 212 | 200 | 45,316 |
| September 01, 2025 | 210.5 | 213 | 213 | 217 | 210 | 25,555 |
| August 29, 2025 | 214 | 213.5 | 213.5 | 214 | 208 | 15,355 |
| August 28, 2025 | 210 | 210.5 | 210.5 | 213.5 | 210 | 5,642 |
| August 27, 2025 | 211.68 | 210 | 210 | 218 | 210 | 33,968 |
| August 26, 2025 | 210.65 | 214 | 214 | 215 | 208 | 39,017 |
| August 22, 2025 | 208 | 214 | 214 | 217 | 208 | 23,611 |
| August 21, 2025 | 209.62 | 214 | 214 | 216 | 209.62 | 4,819 |
| August 20, 2025 | 209 | 214 | 214 | 214 | 209 | 18,968 |
| August 19, 2025 | 209.5 | 214 | 214 | 214 | 192.2 | 193,629 |
| August 18, 2025 | 210.5 | 214 | 214 | 218 | 210.5 | 15,407 |
| August 15, 2025 | 217.25 | 214 | 214 | 220 | 210 | 38,770 |
| August 14, 2025 | 214.5 | 214 | 214 | 214.5 | 207.5 | 120,714 |
| August 13, 2025 | 219.5 | 213 | 213 | 224 | 210.46 | 82,817 |
| August 12, 2025 | 210 | 218 | 218 | 218 | 209.5 | 50,214 |
| August 11, 2025 | 210.89 | 217 | 217 | 217 | 203.68 | 67,718 |
| August 08, 2025 | 216 | 214 | 214 | 217 | 210 | 10,844 |
| August 07, 2025 | 212.69 | 215.5 | 215.5 | 216.95 | 206 | 995,337 |
| August 06, 2025 | 219 | 216 | 216 | 219 | 211 | 18,791 |
| August 05, 2025 | 229.5 | 216 | 216 | 229.5 | 211.5 | 73,780 |
| August 04, 2025 | 229 | 223.5 | 223.5 | 230 | 222 | 14,098 |
| August 01, 2025 | 223.37 | 226.5 | 226.5 | 226.5 | 221 | 17,746 |
| July 31, 2025 | 229 | 226.5 | 226.5 | 229.5 | 223 | 11,366 |
| July 30, 2025 | 229 | 224 | 224 | 229.5 | 224 | 6,475 |
| July 29, 2025 | 223.5 | 225 | 225 | 229 | 222.5 | 9,360 |
| July 28, 2025 | 224.88 | 228 | 228 | 229.5 | 222 | 24,188 |
| July 25, 2025 | 225.06 | 230 | 230 | 230 | 223 | 11,015 |