296.00
-3(-1.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 299.05 | 296 | 296 | 302 | 296 | 390,908 |
| November 06, 2025 | 301.9 | 299 | 299 | 303 | 299 | 326,287 |
| November 05, 2025 | 305 | 305 | 300.75 | 307 | 304 | 444,192 |
| November 04, 2025 | 305.34 | 305 | 300.75 | 306.48 | 303 | 159,361 |
| November 03, 2025 | 305 | 306 | 301.74 | 308 | 302 | 190,501 |
| October 31, 2025 | 307 | 305 | 305 | 308 | 305 | 201,701 |
| October 30, 2025 | 307.86 | 307 | 307 | 308 | 305 | 229,125 |
| October 29, 2025 | 309 | 308 | 308 | 310 | 308 | 134,790 |
| October 28, 2025 | 309 | 309 | 309 | 309.5 | 306.68 | 242,225 |
| October 27, 2025 | 305 | 308 | 308 | 309.29 | 305 | 303,574 |
| October 24, 2025 | 303.85 | 308 | 308 | 308 | 303.85 | 295,989 |
| October 23, 2025 | 301.1 | 303 | 303 | 303.24 | 301.1 | 242,602 |
| October 22, 2025 | 298.7 | 303 | 303 | 303 | 297 | 204,760 |
| October 21, 2025 | 296.06 | 298 | 298 | 298.59 | 296 | 158,225 |
| October 20, 2025 | 298 | 297 | 297 | 298 | 294.56 | 199,775 |
| October 17, 2025 | 290.35 | 294 | 294 | 297 | 289 | 267,459 |
| October 16, 2025 | 295.35 | 296 | 296 | 297 | 295 | 182,662 |
| October 15, 2025 | 297 | 296 | 296 | 297 | 294.32 | 221,379 |
| October 14, 2025 | 292.13 | 295 | 295 | 296 | 292 | 342,073 |
| October 13, 2025 | 295.4 | 295 | 295 | 296 | 292.5 | 462,354 |
| October 10, 2025 | 296 | 294 | 294 | 296 | 293.52 | 413,706 |
| October 09, 2025 | 294.58 | 295 | 295 | 296 | 294 | 357,710 |
| October 08, 2025 | 291.75 | 294 | 294 | 294.41 | 291.68 | 235,067 |
| October 07, 2025 | 291 | 292 | 292 | 294 | 290.68 | 303,241 |
| October 06, 2025 | 292 | 291 | 291 | 295 | 291 | 196,719 |
| October 03, 2025 | 293.02 | 292 | 292 | 294 | 290.29 | 285,790 |
| October 02, 2025 | 294.11 | 291 | 291 | 295 | 291 | 312,849 |
| October 01, 2025 | 289.65 | 292 | 292 | 292 | 289.6 | 234,559 |
| September 30, 2025 | 287.3 | 289 | 289 | 290 | 287 | 294,967 |
| September 29, 2025 | 286.48 | 287 | 287 | 290 | 286.4 | 217,807 |
| 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 |