302.00
-3(-0.98%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 300 | 302 | 302 | 302.14 | 293.5 | 690,657 |
| October 16, 2025 | 305.58 | 305 | 305 | 310 | 297.5 | 400,687 |
| October 15, 2025 | 322.08 | 307.5 | 307.5 | 326.99 | 302 | 929,632 |
| October 14, 2025 | 334 | 318 | 318 | 338.5 | 315.5 | 533,161 |
| October 13, 2025 | 368 | 333 | 333 | 368 | 331.5 | 721,977 |
| October 10, 2025 | 324 | 350.5 | 350.5 | 367 | 322 | 1.23M |
| October 09, 2025 | 326.89 | 323.5 | 323.5 | 328 | 320 | 219,513 |
| October 08, 2025 | 318 | 321 | 321 | 324 | 316.5 | 160,680 |
| October 07, 2025 | 328.63 | 317 | 317 | 328.63 | 316.5 | 533,483 |
| October 06, 2025 | 334 | 325 | 325 | 334 | 323 | 402,557 |
| October 03, 2025 | 334 | 334 | 334 | 336.5 | 325.7 | 396,827 |
| October 02, 2025 | 320 | 331 | 331 | 340 | 320 | 638,633 |
| October 01, 2025 | 335 | 329.5 | 329.5 | 336.5 | 320 | 423,659 |
| September 30, 2025 | 322 | 323 | 323 | 341.32 | 317 | 1.93M |
| September 29, 2025 | 264 | 321.5 | 321.5 | 322.74 | 264 | 1.48M |
| September 26, 2025 | 252 | 263 | 263 | 264.5 | 252 | 90,674 |
| September 25, 2025 | 264 | 258 | 258 | 269 | 256 | 534,791 |
| September 24, 2025 | 256 | 268 | 268 | 279 | 256 | 364,537 |
| September 23, 2025 | 268.5 | 266 | 266 | 274 | 263 | 1.1M |
| September 22, 2025 | 259.75 | 263 | 263 | 270 | 255 | 255,473 |
| September 19, 2025 | 264.4 | 258.5 | 258.5 | 268.5 | 255 | 438,509 |
| September 18, 2025 | 254.81 | 258 | 258 | 261 | 253 | 224,086 |
| September 17, 2025 | 252 | 253.5 | 253.5 | 255 | 251 | 98,414 |
| September 16, 2025 | 260.39 | 252 | 252 | 260.39 | 251.5 | 300,037 |
| September 15, 2025 | 250 | 255.5 | 255.5 | 261.5 | 250 | 250,000 |
| September 12, 2025 | 252.5 | 253 | 253 | 259.3 | 250.6 | 431,693 |
| September 11, 2025 | 244.1 | 252.5 | 252.5 | 254 | 241 | 218,164 |
| September 10, 2025 | 239.5 | 242 | 242 | 247 | 239.5 | 223,704 |
| September 09, 2025 | 254 | 245 | 245 | 254 | 241.5 | 371,409 |
| September 08, 2025 | 245 | 245 | 245 | 248.5 | 241.21 | 168,386 |
| September 05, 2025 | 244 | 245 | 245 | 247 | 240.43 | 381,514 |
| September 04, 2025 | 237 | 243.5 | 243.5 | 245.5 | 236.88 | 350,661 |
| September 03, 2025 | 234 | 237 | 237 | 240 | 231 | 313,170 |
| September 02, 2025 | 244 | 236.5 | 236.5 | 245 | 233 | 734,789 |
| September 01, 2025 | 234 | 245 | 245 | 248.5 | 234 | 240,332 |
| August 29, 2025 | 239 | 239.5 | 239.5 | 244 | 239 | 536,029 |
| August 28, 2025 | 233 | 240.5 | 240.5 | 240.5 | 227.59 | 718,929 |
| August 27, 2025 | 239 | 235.5 | 235.5 | 240.59 | 232 | 611,297 |
| August 26, 2025 | 240.35 | 238.5 | 238.5 | 247.5 | 232.7 | 371,818 |
| August 22, 2025 | 236 | 236.5 | 236.5 | 238.5 | 232.5 | 352,683 |
| August 21, 2025 | 232 | 236.5 | 236.5 | 242 | 231 | 607,717 |
| August 20, 2025 | 234 | 232.5 | 232.5 | 234 | 224 | 400,844 |
| August 19, 2025 | 234.13 | 230.5 | 230.5 | 234.13 | 225 | 375,258 |
| August 18, 2025 | 230 | 230 | 230 | 234.5 | 228 | 257,984 |
| August 15, 2025 | 238 | 230.5 | 230.5 | 238.5 | 230.5 | 376,539 |
| August 14, 2025 | 240.53 | 236 | 236 | 242.5 | 235.88 | 451,752 |
| August 13, 2025 | 251 | 240.5 | 240.5 | 251 | 238 | 322,931 |
| August 12, 2025 | 248 | 243 | 243 | 250.5 | 238 | 435,110 |
| August 11, 2025 | 255.58 | 247.5 | 247.5 | 255.58 | 244.5 | 435,455 |
| August 08, 2025 | 250 | 253 | 253 | 256.5 | 241.5 | 448,013 |
| August 07, 2025 | 265.5 | 247 | 247 | 265.5 | 247 | 799,265 |
| August 06, 2025 | 274 | 260.5 | 260.5 | 274 | 252.54 | 1.24M |
| August 05, 2025 | 287 | 273 | 273 | 297.02 | 273 | 519,558 |
| August 04, 2025 | 286 | 279.5 | 279.5 | 292 | 268 | 1.31M |
| August 01, 2025 | 302 | 288 | 288 | 308 | 282 | 880,080 |
| July 31, 2025 | 303 | 304 | 304 | 308.5 | 300.5 | 335,789 |
| July 30, 2025 | 298 | 306 | 306 | 309 | 298 | 147,454 |
| July 29, 2025 | 308.5 | 306 | 306 | 316 | 301.75 | 371,310 |
| July 28, 2025 | 312 | 311.5 | 311.5 | 317.5 | 308.03 | 370,044 |
| July 25, 2025 | 290 | 309.5 | 309.5 | 313 | 290 | 277,432 |