303.00
+1(+0.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 305 | 303 | 303 | 308 | 303 | 187,259 |
| September 26, 2025 | 305.96 | 302 | 302 | 307.23 | 301 | 127,117 |
| September 25, 2025 | 307 | 306 | 306 | 307.95 | 304 | 229,309 |
| September 24, 2025 | 297.68 | 306 | 306 | 306.78 | 297.12 | 173,492 |
| September 23, 2025 | 284.75 | 299 | 299 | 300 | 284.75 | 231,057 |
| September 22, 2025 | 277.97 | 288 | 288 | 288 | 275 | 256,135 |
| September 19, 2025 | 273.75 | 272 | 272 | 280 | 272 | 93,569 |
| September 18, 2025 | 273 | 274 | 274 | 274 | 271 | 193,880 |
| September 17, 2025 | 272 | 273 | 273 | 276 | 270.5 | 283,708 |
| September 16, 2025 | 271 | 272 | 272 | 273 | 270.25 | 135,036 |
| September 15, 2025 | 274 | 271 | 271 | 276.19 | 270.12 | 232,034 |
| September 12, 2025 | 276 | 274 | 274 | 280 | 272 | 222,995 |
| September 11, 2025 | 279 | 276 | 276 | 280.5 | 272.48 | 271,259 |
| September 10, 2025 | 270.64 | 278 | 278 | 279 | 267 | 307,866 |
| September 09, 2025 | 264.98 | 270 | 270 | 271 | 264 | 206,140 |
| September 08, 2025 | 256.67 | 264 | 264 | 268 | 256.67 | 353,860 |
| September 05, 2025 | 253 | 255 | 255 | 257 | 252 | 129,046 |
| September 04, 2025 | 251.92 | 253 | 253 | 254 | 251 | 197,848 |
| September 03, 2025 | 245 | 252 | 252 | 252 | 245 | 331,269 |
| September 02, 2025 | 250 | 247 | 247 | 250.7 | 245.5 | 390,843 |
| September 01, 2025 | 236 | 251 | 251 | 251 | 232 | 357,036 |
| August 29, 2025 | 234 | 236 | 236 | 236 | 232.96 | 84,621 |
| August 28, 2025 | 231 | 233 | 233 | 233 | 228 | 53,127 |
| August 27, 2025 | 230 | 229 | 229 | 230.9 | 227 | 99,735 |
| August 26, 2025 | 227 | 229 | 229 | 232.75 | 226 | 175,702 |
| August 22, 2025 | 223 | 225.5 | 225.5 | 229 | 221.5 | 120,645 |
| August 21, 2025 | 222.8 | 221 | 221 | 224.85 | 218 | 297,002 |
| August 20, 2025 | 213 | 221 | 221 | 223 | 213 | 225,454 |
| August 19, 2025 | 219.75 | 218.5 | 218.5 | 220 | 217 | 29,034 |
| August 18, 2025 | 219.95 | 221 | 221 | 221 | 217 | 53,853 |
| August 15, 2025 | 218.6 | 219 | 219 | 219.98 | 218.6 | 45,565 |
| August 14, 2025 | 222 | 219.5 | 219.5 | 222 | 219.5 | 47,212 |
| August 13, 2025 | 219.2 | 222 | 222 | 222 | 219 | 31,953 |
| August 12, 2025 | 217.56 | 219 | 219 | 222 | 217.56 | 58,458 |
| August 11, 2025 | 215.63 | 218 | 218 | 218.75 | 213 | 66,072 |
| August 08, 2025 | 215.94 | 213.5 | 213.5 | 215.94 | 213.03 | 175,673 |
| August 07, 2025 | 211.5 | 214 | 214 | 216 | 210.6 | 156,238 |
| August 06, 2025 | 209.25 | 216 | 216 | 216 | 209.25 | 146,190 |
| August 05, 2025 | 208.6 | 210 | 210 | 212 | 208 | 64,045 |
| August 04, 2025 | 210 | 209.5 | 209.5 | 212 | 207 | 58,457 |
| August 01, 2025 | 211.4 | 209 | 209 | 211.8 | 209 | 111,303 |
| July 31, 2025 | 214.8 | 211.5 | 211.5 | 219 | 211.5 | 65,678 |
| July 30, 2025 | 221.95 | 219 | 214.75 | 221.95 | 217 | 51,683 |
| July 29, 2025 | 224 | 218.5 | 214.26 | 224 | 218 | 183,749 |
| July 28, 2025 | 222.68 | 224 | 219.65 | 224 | 219 | 92,949 |
| July 25, 2025 | 223.24 | 220 | 220 | 224 | 217 | 35,259 |
| July 24, 2025 | 220.63 | 224 | 224 | 224 | 217.59 | 154,727 |
| July 23, 2025 | 207 | 218.5 | 218.5 | 223 | 207 | 275,405 |
| July 22, 2025 | 207.75 | 211 | 211 | 213 | 207.75 | 75,263 |
| July 21, 2025 | 206.5 | 208 | 208 | 210 | 206 | 39,407 |
| July 18, 2025 | 209 | 206 | 206 | 209 | 205.28 | 74,687 |
| July 17, 2025 | 203.5 | 203 | 203 | 203.71 | 202 | 30,060 |
| July 16, 2025 | 204 | 203.5 | 203.5 | 204.6 | 202.08 | 51,542 |
| July 15, 2025 | 207.64 | 204 | 204 | 207.64 | 203.61 | 59,294 |
| July 14, 2025 | 206 | 204.5 | 204.5 | 207 | 204 | 71,647 |
| July 11, 2025 | 207 | 205 | 205 | 207 | 204 | 91,568 |
| July 10, 2025 | 203 | 204.5 | 204.5 | 207 | 202.35 | 67,382 |
| July 09, 2025 | 204.58 | 203 | 203 | 207 | 202 | 35,248 |
| July 08, 2025 | 209.5 | 205 | 205 | 211 | 205 | 138,370 |
| July 07, 2025 | 209.4 | 207 | 207 | 211 | 207 | 131,802 |