286.00
+1(+0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 285.9 | 286 | 286 | 287.53 | 285 | 368,652 |
| September 25, 2025 | 288 | 285 | 285 | 289 | 284 | 196,045 |
| September 24, 2025 | 290 | 288 | 288 | 290 | 287 | 309,494 |
| September 23, 2025 | 289.9 | 290 | 290 | 290.7 | 288.19 | 149,813 |
| September 22, 2025 | 290 | 288 | 288 | 291 | 288 | 350,057 |
| September 19, 2025 | 290 | 289 | 289 | 292 | 289 | 626,764 |
| September 18, 2025 | 290 | 291 | 291 | 292 | 289 | 221,278 |
| September 17, 2025 | 292 | 289 | 289 | 292.5 | 289 | 277,569 |
| September 16, 2025 | 292 | 290 | 290 | 293 | 290 | 313,600 |
| September 15, 2025 | 294 | 292 | 292 | 298 | 292 | 388,670 |
| September 12, 2025 | 295.34 | 294 | 294 | 297 | 293 | 193,950 |
| September 11, 2025 | 294.64 | 295 | 295 | 295 | 293 | 103,479 |
| September 10, 2025 | 295.21 | 292 | 292 | 295.21 | 292 | 201,419 |
| September 09, 2025 | 293.58 | 294 | 294 | 294.99 | 292 | 141,783 |
| September 08, 2025 | 294.37 | 293 | 293 | 295 | 293 | 107,490 |
| September 05, 2025 | 293.39 | 292 | 292 | 295 | 292 | 208,137 |
| September 04, 2025 | 292 | 294 | 294 | 294 | 291 | 152,651 |
| September 03, 2025 | 290 | 290 | 290 | 292 | 288 | 286,447 |
| September 02, 2025 | 292.76 | 290 | 290 | 292.76 | 289.36 | 416,095 |
| September 01, 2025 | 294.58 | 293 | 293 | 296 | 292.3 | 304,145 |
| August 29, 2025 | 295.91 | 294 | 294 | 296 | 293 | 281,671 |
| August 28, 2025 | 296.1 | 295.5 | 295.5 | 297 | 295 | 64,722 |
| August 27, 2025 | 298.26 | 296 | 296 | 299 | 296 | 136,849 |
| August 26, 2025 | 300.6 | 297 | 297 | 302 | 296 | 416,176 |
| August 22, 2025 | 297 | 300 | 300 | 302 | 297 | 267,388 |
| August 21, 2025 | 298.08 | 300 | 300 | 301 | 298.02 | 265,207 |
| August 20, 2025 | 295.25 | 300 | 300 | 300.25 | 293.35 | 161,564 |
| August 19, 2025 | 293.04 | 297 | 297 | 298 | 293.04 | 386,501 |
| August 18, 2025 | 293.31 | 294 | 294 | 295 | 293 | 165,923 |
| August 15, 2025 | 295 | 294 | 294 | 296 | 294 | 226,608 |
| August 14, 2025 | 295 | 294 | 294 | 295 | 293 | 132,565 |
| August 13, 2025 | 295.58 | 294 | 294 | 296 | 293 | 81,349 |
| August 12, 2025 | 294.36 | 294 | 294 | 295.29 | 293 | 220,294 |
| August 11, 2025 | 294.3 | 294 | 294 | 297 | 293 | 278,725 |
| August 08, 2025 | 294.08 | 294 | 294 | 296 | 294 | 225,531 |
| August 07, 2025 | 293.35 | 295 | 295 | 295.82 | 293.35 | 339,634 |
| August 06, 2025 | 297.4 | 297 | 293.8 | 299 | 296 | 204,099 |
| August 05, 2025 | 295.9 | 297 | 293.8 | 298 | 295.5 | 363,287 |
| August 04, 2025 | 295.54 | 296 | 292.81 | 298 | 293.2 | 291,187 |
| August 01, 2025 | 297.5 | 294 | 290.83 | 298 | 293.69 | 125,393 |
| July 31, 2025 | 302 | 297 | 293.8 | 302 | 297 | 78,109 |
| July 30, 2025 | 298 | 299 | 299 | 300.33 | 298 | 101,810 |
| July 29, 2025 | 302 | 299 | 299 | 303 | 299 | 300,843 |
| July 28, 2025 | 303.72 | 300 | 300 | 305 | 300 | 134,035 |
| July 25, 2025 | 301.01 | 302 | 302 | 304 | 297.3 | 179,450 |
| July 24, 2025 | 304 | 302 | 302 | 305 | 300.52 | 214,153 |
| July 23, 2025 | 304 | 302 | 302 | 304 | 300.6 | 96,937 |
| July 22, 2025 | 302.2 | 300 | 300 | 302.2 | 300 | 105,895 |
| July 21, 2025 | 301.49 | 301 | 301 | 304 | 300 | 139,727 |
| July 18, 2025 | 302.25 | 301 | 301 | 303 | 301 | 57,914 |
| July 17, 2025 | 301.94 | 301 | 301 | 303 | 300 | 116,565 |
| July 16, 2025 | 301.3 | 300 | 300 | 302.13 | 300 | 153,568 |
| July 15, 2025 | 301.44 | 303 | 303 | 304 | 301.44 | 124,298 |
| July 14, 2025 | 301.35 | 302 | 302 | 303 | 301 | 108,192 |
| July 11, 2025 | 301.25 | 301.08 | 301.08 | 304 | 301 | 42,701 |
| July 10, 2025 | 302.28 | 302 | 302 | 304 | 301 | 101,471 |
| July 09, 2025 | 299.65 | 301 | 301 | 301.62 | 298 | 43,172 |
| July 08, 2025 | 299.81 | 299 | 299 | 301 | 299 | 135,336 |
| July 07, 2025 | 300.2 | 299 | 299 | 301.4 | 298 | 83,261 |
| July 04, 2025 | 302 | 299 | 299 | 302 | 299 | 47,000 |