273.50
-1.5(-0.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 275 | 273.5 | 273.5 | 277.5 | 271 | 429,021 |
| September 05, 2025 | 285 | 276 | 276 | 285.8 | 276 | 838,420 |
| September 04, 2025 | 288 | 285 | 285 | 292 | 285 | 270,018 |
| September 03, 2025 | 288.5 | 290.5 | 290.5 | 291.5 | 284.5 | 1.41M |
| September 02, 2025 | 296.5 | 290 | 290 | 298 | 285 | 1.2M |
| September 01, 2025 | 296.5 | 297 | 297 | 301.5 | 295.5 | 434,234 |
| August 29, 2025 | 296 | 300 | 300 | 304 | 296 | 550,938 |
| August 28, 2025 | 304.5 | 300.5 | 300.5 | 304.5 | 295 | 1.98M |
| August 27, 2025 | 294 | 299 | 299 | 299.5 | 292.5 | 602,499 |
| August 26, 2025 | 292 | 295 | 295 | 298.5 | 290.5 | 422,517 |
| August 22, 2025 | 279 | 298.5 | 298.5 | 299 | 279 | 1.63M |
| August 21, 2025 | 289 | 284.5 | 284.5 | 289 | 281 | 814,771 |
| August 20, 2025 | 283 | 284.5 | 284.5 | 288.5 | 281 | 1.24M |
| August 19, 2025 | 277.5 | 281.5 | 281.5 | 282.5 | 275 | 398,803 |
| August 18, 2025 | 278 | 277.5 | 277.5 | 280 | 277 | 418,825 |
| August 15, 2025 | 280 | 278 | 278 | 286 | 275.5 | 532,947 |
| August 14, 2025 | 297 | 279 | 279 | 297 | 276 | 1.05M |
| August 13, 2025 | 296 | 303 | 289.81 | 306 | 296 | 757,738 |
| August 12, 2025 | 303 | 295 | 282.16 | 304.5 | 295 | 1.55M |
| August 11, 2025 | 308 | 302 | 288.85 | 311.5 | 302 | 401,714 |
| August 08, 2025 | 303.5 | 306.5 | 293.16 | 314 | 303.5 | 839,081 |
| August 07, 2025 | 308 | 311 | 297.46 | 312 | 304 | 398,318 |
| August 06, 2025 | 307 | 308 | 294.59 | 317.5 | 307 | 1.01M |
| August 05, 2025 | 311.5 | 310 | 296.5 | 316.5 | 302.31 | 3.15M |
| August 04, 2025 | 310 | 310.5 | 310.5 | 315.5 | 299.5 | 2.03M |
| August 01, 2025 | 305.5 | 310 | 310 | 310 | 303.5 | 1.49M |
| July 31, 2025 | 301 | 305 | 305 | 309.5 | 297.5 | 1.48M |
| July 30, 2025 | 380 | 299.5 | 299.5 | 380 | 296.39 | 6.62M |
| July 29, 2025 | 385 | 384 | 384 | 388 | 381.5 | 561,737 |
| July 28, 2025 | 388 | 386 | 386 | 393 | 385.16 | 521,646 |
| July 25, 2025 | 389.5 | 388 | 388 | 389.5 | 384.33 | 477,630 |
| July 24, 2025 | 386.5 | 386 | 386 | 387.61 | 384 | 216,200 |
| July 23, 2025 | 391 | 385.5 | 385.5 | 392 | 380.5 | 311,261 |
| July 22, 2025 | 390.5 | 391 | 391 | 392 | 386 | 281,770 |
| July 21, 2025 | 390 | 392 | 392 | 393 | 389.5 | 95,689 |
| July 18, 2025 | 393.5 | 391 | 391 | 394 | 388 | 176,430 |
| July 17, 2025 | 378 | 391.5 | 391.5 | 391.5 | 374 | 1.12M |
| July 16, 2025 | 372 | 374.5 | 374.5 | 380 | 372 | 1.23M |
| July 15, 2025 | 377 | 374 | 374 | 380.5 | 373 | 308,274 |
| July 14, 2025 | 370 | 379.5 | 379.5 | 379.5 | 367.5 | 1.02M |
| July 11, 2025 | 365 | 368 | 368 | 369.5 | 365 | 448,639 |
| July 10, 2025 | 366 | 368.5 | 368.5 | 368.5 | 363.5 | 450,700 |
| July 09, 2025 | 376.5 | 366 | 366 | 376.5 | 366 | 311,904 |
| July 08, 2025 | 370.5 | 375.5 | 375.5 | 376 | 370.5 | 207,774 |
| July 07, 2025 | 374.5 | 372 | 372 | 378.5 | 371 | 641,819 |
| July 04, 2025 | 371.5 | 376.5 | 376.5 | 376.5 | 371.5 | 666,585 |
| July 03, 2025 | 380 | 376 | 376 | 380 | 373.86 | 141,519 |
| July 02, 2025 | 380 | 374 | 374 | 387 | 371.5 | 613,103 |
| July 01, 2025 | 375.5 | 380 | 380 | 380.36 | 370.5 | 733,387 |
| June 30, 2025 | 384.5 | 375.5 | 375.5 | 388.5 | 375 | 226,390 |
| June 27, 2025 | 384.5 | 386 | 386 | 389.5 | 384.5 | 185,477 |
| June 26, 2025 | 391.5 | 388 | 388 | 395.5 | 388 | 229,596 |
| June 25, 2025 | 395 | 393 | 393 | 396.5 | 392.5 | 258,080 |
| June 24, 2025 | 395 | 395 | 395 | 395.5 | 392 | 319,368 |
| June 23, 2025 | 390 | 390 | 390 | 391.5 | 386.5 | 129,800 |
| June 20, 2025 | 383 | 388 | 388.5 | 390 | 383 | 832,720 |
| June 19, 2025 | 380 | 383 | 383 | 384 | 379.48 | 151,702 |
| June 18, 2025 | 383.5 | 382.5 | 382.5 | 385.43 | 380.5 | 169,236 |
| June 17, 2025 | 387 | 383.5 | 383.5 | 387 | 382 | 319,199 |
| June 16, 2025 | 379 | 385.5 | 385.5 | 388 | 372 | 678,365 |