337.50
+1(+0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 338 | 338.5 | 338.5 | 338.5 | 332 | 210,513 |
| October 20, 2025 | 330 | 336.5 | 336.5 | 338.5 | 330 | 205,905 |
| October 17, 2025 | 339 | 335.5 | 335.5 | 342 | 327 | 641,036 |
| October 16, 2025 | 346 | 342.5 | 342.5 | 348 | 340.5 | 516,707 |
| October 15, 2025 | 356 | 349 | 349 | 357.5 | 347 | 951,896 |
| October 14, 2025 | 355 | 355 | 355 | 358 | 354.5 | 291,104 |
| October 13, 2025 | 353 | 357 | 357 | 358.5 | 351.5 | 170,814 |
| October 10, 2025 | 350 | 353 | 353 | 361.5 | 350 | 221,517 |
| October 09, 2025 | 358.5 | 359 | 359 | 360.5 | 353 | 469,801 |
| October 08, 2025 | 355.5 | 358.5 | 358.5 | 360 | 346.5 | 428,834 |
| October 07, 2025 | 352 | 348 | 348 | 353 | 346 | 310,227 |
| October 06, 2025 | 350 | 352 | 352 | 352 | 347 | 350,622 |
| October 03, 2025 | 346 | 350.5 | 350.5 | 350.5 | 343 | 1.03M |
| October 02, 2025 | 345 | 346 | 346 | 349 | 345 | 119,116 |
| October 01, 2025 | 345 | 345.5 | 345.5 | 345.5 | 339.5 | 452,642 |
| September 30, 2025 | 339 | 341 | 341 | 341 | 330.5 | 314,779 |
| September 29, 2025 | 328.5 | 335 | 335 | 335 | 326.5 | 576,476 |
| September 26, 2025 | 332 | 328 | 328 | 332 | 325.5 | 919,415 |
| September 25, 2025 | 322.5 | 328.5 | 328.5 | 329.68 | 322 | 1.07M |
| September 24, 2025 | 315 | 322 | 322 | 323.5 | 312 | 342,976 |
| September 23, 2025 | 304 | 313.5 | 313.5 | 316 | 304 | 1.48M |
| September 22, 2025 | 295 | 305 | 305 | 308 | 295 | 561,293 |
| September 19, 2025 | 293 | 300.5 | 300.5 | 300.5 | 293 | 1M |
| September 18, 2025 | 295 | 300 | 300 | 300.5 | 294.5 | 378,478 |
| September 17, 2025 | 293 | 296 | 296 | 303 | 293 | 846,276 |
| September 16, 2025 | 302.5 | 292 | 292 | 302.5 | 288.5 | 872,220 |
| September 15, 2025 | 293.5 | 301.5 | 301.5 | 303.5 | 289 | 1.59M |
| September 12, 2025 | 283 | 291 | 291 | 291.5 | 283 | 618,127 |
| September 11, 2025 | 274 | 282 | 282 | 283 | 274 | 321,955 |
| September 10, 2025 | 274 | 279 | 279 | 281 | 274 | 480,430 |
| September 09, 2025 | 273.5 | 276 | 276 | 282.5 | 273.5 | 541,211 |
| 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 |