217.00
-1(-0.46%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 215.81 | 217 | 217 | 219 | 210 | 106,754 |
| September 25, 2025 | 219 | 218 | 218 | 219 | 215.46 | 85,959 |
| September 24, 2025 | 218 | 217 | 217 | 219 | 216.58 | 68,509 |
| September 23, 2025 | 211.9 | 218 | 218 | 220 | 209 | 67,042 |
| September 22, 2025 | 213.35 | 213 | 213 | 217 | 210.14 | 93,205 |
| September 19, 2025 | 213.91 | 216 | 216 | 218 | 213.91 | 97,651 |
| September 18, 2025 | 216 | 217 | 217 | 219 | 216 | 60,199 |
| September 17, 2025 | 219 | 217 | 217 | 219.1 | 216 | 152,116 |
| September 16, 2025 | 215 | 217 | 217 | 217.88 | 215 | 250,899 |
| September 15, 2025 | 212.57 | 217 | 217 | 217 | 212.57 | 381,702 |
| September 12, 2025 | 214 | 216 | 216 | 216 | 213.9 | 151,769 |
| September 11, 2025 | 212.11 | 215 | 215 | 216 | 208.71 | 55,334 |
| September 10, 2025 | 210.08 | 214 | 214 | 216 | 210.08 | 190,518 |
| September 09, 2025 | 207.98 | 213 | 213 | 214.96 | 207.98 | 144,305 |
| September 08, 2025 | 207.88 | 210 | 210 | 214 | 207.88 | 128,959 |
| September 05, 2025 | 212 | 212 | 212 | 215 | 208 | 275,664 |
| September 04, 2025 | 214.12 | 213 | 213 | 216 | 210.17 | 142,674 |
| September 03, 2025 | 217.92 | 215 | 215 | 219.26 | 213.77 | 105,245 |
| September 02, 2025 | 218 | 218 | 218 | 218.5 | 212.55 | 292,299 |
| September 01, 2025 | 222.55 | 217 | 217 | 222.55 | 213 | 112,425 |
| August 29, 2025 | 215.3 | 213 | 213 | 218 | 213 | 128,393 |
| August 28, 2025 | 219 | 216 | 216 | 219 | 215.67 | 81,919 |
| August 27, 2025 | 220.65 | 217 | 217 | 220.65 | 214.65 | 117,006 |
| August 26, 2025 | 215.5 | 217 | 217 | 220 | 215 | 99,698 |
| August 22, 2025 | 219.81 | 220 | 220 | 222 | 217.63 | 117,033 |
| August 21, 2025 | 216.76 | 218 | 218 | 221 | 216 | 152,119 |
| August 20, 2025 | 216.32 | 217 | 217 | 220 | 215.81 | 144,787 |
| August 19, 2025 | 216.3 | 217 | 217 | 218 | 215.3 | 129,212 |
| August 18, 2025 | 220.41 | 217 | 217 | 220.41 | 216.32 | 205,024 |
| August 15, 2025 | 216 | 218 | 218 | 221.5 | 216 | 246,904 |
| August 14, 2025 | 216.9 | 218 | 218 | 221 | 216 | 134,615 |
| August 13, 2025 | 220.38 | 217 | 217 | 225 | 217 | 84,255 |
| August 12, 2025 | 223 | 221 | 221 | 223 | 218 | 117,423 |
| August 11, 2025 | 223 | 220 | 220 | 223 | 218 | 105,503 |
| August 08, 2025 | 220.65 | 220 | 220 | 223 | 220 | 99,289 |
| August 07, 2025 | 219.97 | 220 | 220 | 225 | 219 | 107,679 |
| August 06, 2025 | 221.36 | 222 | 222 | 223 | 219 | 150,665 |
| August 05, 2025 | 222 | 222 | 222 | 223.42 | 218 | 271,865 |
| August 04, 2025 | 217.63 | 222 | 222 | 222 | 217 | 301,975 |
| August 01, 2025 | 217 | 218 | 218 | 225 | 217 | 138,771 |
| July 31, 2025 | 218.84 | 219 | 219 | 221.28 | 218 | 214,645 |
| July 30, 2025 | 219.25 | 222 | 219.88 | 223.58 | 218 | 153,740 |
| July 29, 2025 | 220.9 | 221 | 221 | 225 | 219.45 | 151,615 |
| July 28, 2025 | 219.2 | 222 | 222 | 225 | 215.97 | 139,035 |
| July 25, 2025 | 219.43 | 221 | 221 | 221.23 | 219.43 | 108,057 |
| July 24, 2025 | 222 | 222 | 222 | 224 | 218 | 127,827 |
| July 23, 2025 | 221 | 224 | 224 | 225.11 | 217.99 | 171,733 |
| July 22, 2025 | 219.85 | 222 | 222 | 224 | 218.16 | 395,657 |
| July 21, 2025 | 219.91 | 213 | 213 | 221.71 | 213 | 108,585 |
| July 18, 2025 | 218 | 219 | 219 | 220 | 211 | 109,862 |
| July 17, 2025 | 216.04 | 219 | 219 | 222 | 213.16 | 101,590 |
| July 16, 2025 | 214.59 | 216 | 216 | 219 | 214.59 | 135,688 |
| July 15, 2025 | 219 | 218 | 218 | 219 | 215 | 115,992 |
| July 14, 2025 | 218.05 | 216 | 216 | 222 | 215 | 208,427 |
| July 11, 2025 | 218.59 | 216 | 216 | 222 | 214 | 90,601 |
| July 10, 2025 | 213.7 | 215 | 215 | 217.56 | 210 | 99,409 |
| July 09, 2025 | 223.52 | 215 | 215 | 223.52 | 211 | 105,962 |
| July 08, 2025 | 220.21 | 213 | 213 | 220.21 | 213 | 128,394 |
| July 07, 2025 | 215.64 | 214 | 214 | 220 | 214 | 234,400 |
| July 04, 2025 | 226 | 218 | 218 | 228 | 217.41 | 285,946 |