271.00
+2(+0.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 265 | 269 | 269 | 270 | 265 | 293,621 |
| September 25, 2025 | 268 | 267 | 267 | 273.5 | 267 | 565,623 |
| September 24, 2025 | 271.5 | 271.5 | 271.5 | 271.5 | 269 | 285,862 |
| September 23, 2025 | 268 | 270 | 270 | 275 | 268 | 393,113 |
| September 22, 2025 | 278 | 272.5 | 272.5 | 278 | 269 | 308,313 |
| September 19, 2025 | 269.5 | 270.5 | 270.5 | 272.5 | 268.5 | 1.18M |
| September 18, 2025 | 268 | 269.5 | 269.5 | 272 | 268 | 337,481 |
| September 17, 2025 | 271 | 270 | 270 | 273.5 | 269.5 | 214,889 |
| September 16, 2025 | 276 | 271 | 271 | 276.5 | 270.5 | 284,037 |
| September 15, 2025 | 266 | 276 | 276 | 278 | 266 | 356,096 |
| September 12, 2025 | 270.88 | 273 | 273 | 275.9 | 270 | 324,247 |
| September 11, 2025 | 272.5 | 272 | 272 | 273 | 269.5 | 489,476 |
| September 10, 2025 | 274 | 271.5 | 271.5 | 274 | 269 | 364,156 |
| September 09, 2025 | 265.5 | 270.5 | 270.5 | 273.5 | 265 | 614,365 |
| September 08, 2025 | 271 | 265.5 | 265.5 | 271 | 265 | 586,956 |
| September 05, 2025 | 270.5 | 269 | 269 | 271 | 266 | 423,540 |
| September 04, 2025 | 269 | 267 | 267 | 269.68 | 264.58 | 719,456 |
| September 03, 2025 | 276 | 277 | 269.3 | 278.5 | 272 | 764,126 |
| September 02, 2025 | 281.5 | 277 | 269.3 | 283 | 276 | 726,061 |
| September 01, 2025 | 282 | 284 | 276.11 | 285.63 | 280.68 | 582,614 |
| August 29, 2025 | 286 | 282.5 | 274.65 | 286 | 279 | 647,118 |
| August 28, 2025 | 284.5 | 282.5 | 274.65 | 296.5 | 273.5 | 832,275 |
| August 27, 2025 | 286.5 | 287 | 279.02 | 291.5 | 283.1 | 597,534 |
| August 26, 2025 | 293 | 288 | 279.99 | 298.5 | 287.5 | 6.14M |
| August 22, 2025 | 286 | 291.5 | 283.4 | 294.5 | 285.5 | 533,176 |
| August 21, 2025 | 292 | 291 | 282.91 | 295 | 290 | 320,145 |
| August 20, 2025 | 290 | 291.5 | 283.4 | 293.5 | 287.83 | 308,979 |
| August 19, 2025 | 292.5 | 291 | 291 | 294.5 | 290 | 307,107 |
| August 18, 2025 | 290 | 292.5 | 292.5 | 298 | 290 | 340,338 |
| August 15, 2025 | 294 | 297 | 297 | 297 | 290.5 | 5.39M |
| August 14, 2025 | 286 | 293.5 | 293.5 | 296 | 286 | 517,439 |
| August 13, 2025 | 291.17 | 287 | 287 | 293 | 286.33 | 404,269 |
| August 12, 2025 | 290 | 289.5 | 289.5 | 296 | 287.5 | 1.29M |
| August 11, 2025 | 284.5 | 288.5 | 288.5 | 295 | 281 | 1.02M |
| August 08, 2025 | 280 | 280 | 280 | 282 | 277.94 | 418,379 |
| August 07, 2025 | 277.5 | 278 | 278 | 279.5 | 273 | 654,647 |
| August 06, 2025 | 270 | 277.5 | 277.5 | 277.5 | 267 | 710,267 |
| August 05, 2025 | 269 | 269 | 269 | 272.5 | 266.5 | 569,179 |
| August 04, 2025 | 268 | 271.5 | 271.5 | 271.5 | 263 | 571,313 |
| August 01, 2025 | 268 | 264.5 | 264.5 | 268 | 262 | 780,204 |
| July 31, 2025 | 262 | 263.5 | 263.5 | 266 | 261 | 1.73M |
| July 30, 2025 | 265 | 261.5 | 261.5 | 265 | 259.5 | 345,388 |
| July 29, 2025 | 259.5 | 263.5 | 263.5 | 265 | 259 | 1.1M |
| July 28, 2025 | 261.5 | 259.5 | 259.5 | 264 | 258.45 | 445,865 |
| July 25, 2025 | 261.5 | 260 | 260 | 263 | 258 | 300,536 |
| July 24, 2025 | 262 | 261 | 261 | 264.5 | 259.5 | 694,337 |
| July 23, 2025 | 260 | 261 | 261 | 265 | 257.34 | 797,131 |
| July 22, 2025 | 268 | 262 | 262 | 271.5 | 262 | 338,265 |
| July 21, 2025 | 266.5 | 268.5 | 268.5 | 271 | 266 | 275,477 |
| July 18, 2025 | 266.5 | 266 | 266 | 269 | 261.13 | 896,225 |
| July 17, 2025 | 273 | 266 | 266 | 273 | 266 | 1.24M |
| July 16, 2025 | 269 | 273 | 273 | 273.5 | 262.5 | 812,654 |
| July 15, 2025 | 255 | 268.5 | 268.5 | 268.5 | 255 | 380,042 |
| July 14, 2025 | 258.5 | 263 | 263 | 263 | 253.5 | 782,095 |
| July 11, 2025 | 251.5 | 259 | 259 | 259 | 250 | 780,363 |
| July 10, 2025 | 253 | 251.5 | 251.5 | 253 | 248 | 940,961 |
| July 09, 2025 | 255 | 252 | 252 | 258 | 250.36 | 1.13M |
| July 08, 2025 | 252 | 255.5 | 255.5 | 267 | 245.79 | 1.66M |
| July 07, 2025 | 250.99 | 247.09 | 247.09 | 256.21 | 244.91 | 938,703 |
| July 04, 2025 | 250.3 | 247.52 | 247.52 | 254.03 | 246.22 | 647,835 |