292.20
-1.8(-0.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 294 | 292.2 | 292.2 | 297.45 | 290 | 3,642 |
| October 20, 2025 | 294 | 294 | 294 | 294 | 292.2 | 3,428 |
| October 17, 2025 | 295 | 294 | 294 | 300 | 288 | 17,816 |
| October 16, 2025 | 300 | 294 | 294 | 300 | 294 | 52,976 |
| October 15, 2025 | 296 | 300 | 300 | 306 | 294 | 21,150 |
| October 14, 2025 | 295 | 299 | 299 | 301.5 | 286 | 26,641 |
| October 13, 2025 | 295 | 290 | 290 | 301.5 | 290 | 22,463 |
| October 10, 2025 | 295 | 288 | 288 | 296.5 | 280 | 5,472 |
| October 09, 2025 | 295 | 295 | 295 | 295 | 291.94 | 295,490 |
| October 08, 2025 | 295 | 295 | 295 | 299 | 291.5 | 300,588 |
| October 07, 2025 | 295 | 295 | 295 | 298 | 286 | 305,149 |
| October 06, 2025 | 294 | 295 | 295 | 304 | 286 | 135,670 |
| October 03, 2025 | 294 | 294 | 294 | 294 | 290 | 42,758 |
| October 02, 2025 | 294 | 294 | 294 | 294 | 278 | 21,132 |
| October 01, 2025 | 294 | 294 | 294 | 299 | 291 | 9,410 |
| September 30, 2025 | 293 | 308 | 308 | 308 | 288 | 14,084 |
| September 29, 2025 | 293 | 293 | 293 | 302 | 284 | 11,921 |
| September 26, 2025 | 292 | 291 | 291 | 300 | 291 | 10,546 |
| September 25, 2025 | 294 | 292 | 292 | 304 | 284 | 8,652 |
| September 24, 2025 | 294 | 294 | 294 | 298.1 | 292.2 | 36,284 |
| September 23, 2025 | 298.8 | 304 | 304 | 304 | 292.5 | 15,754 |
| September 22, 2025 | 294 | 294 | 294 | 299 | 284 | 34,361 |
| September 19, 2025 | 294 | 294 | 294 | 299 | 290 | 172,027 |
| September 18, 2025 | 294 | 294 | 294 | 299 | 289 | 24,077 |
| September 17, 2025 | 285 | 294 | 294 | 304 | 280 | 82,790 |
| September 16, 2025 | 267 | 285 | 285 | 298 | 260 | 137,648 |
| September 15, 2025 | 272 | 264 | 264 | 280 | 260 | 23,895 |
| September 12, 2025 | 250 | 272 | 272 | 272 | 250 | 33,938 |
| September 11, 2025 | 242 | 250 | 250 | 260 | 234 | 27,268 |
| September 10, 2025 | 232 | 242 | 242 | 250 | 228 | 39,470 |
| September 09, 2025 | 232 | 232 | 232 | 238.5 | 230 | 5,753 |
| September 08, 2025 | 229 | 235 | 235 | 247 | 224 | 42,407 |
| September 05, 2025 | 224 | 230 | 230 | 230 | 224 | 192,488 |
| September 04, 2025 | 223 | 224 | 224 | 228 | 220 | 31,043 |
| September 03, 2025 | 221 | 223 | 223 | 228 | 219 | 2,942 |
| September 02, 2025 | 214 | 221 | 221 | 224 | 214 | 41,959 |
| September 01, 2025 | 212 | 220 | 220 | 228 | 210 | 446,542 |
| August 29, 2025 | 212 | 216 | 216 | 216 | 212 | 14,186 |
| August 28, 2025 | 215.75 | 215 | 215 | 215.75 | 211.5 | 13,770 |
| August 27, 2025 | 212 | 215 | 215 | 215 | 212 | 15,529 |
| August 26, 2025 | 217.5 | 215 | 215 | 217.5 | 211 | 42,181 |
| August 22, 2025 | 216 | 218 | 218 | 224 | 210 | 48,287 |
| August 21, 2025 | 217 | 221 | 221 | 221 | 216 | 3,557 |
| August 20, 2025 | 220 | 222 | 222 | 228 | 216 | 10,621 |
| August 19, 2025 | 223.85 | 224 | 224 | 224 | 220.48 | 3,966 |
| August 18, 2025 | 220.48 | 224 | 224 | 226 | 220 | 4,153 |
| August 15, 2025 | 224 | 224 | 224 | 228 | 220 | 8,461 |
| August 14, 2025 | 226.62 | 222 | 222 | 230 | 221 | 42,561 |
| August 13, 2025 | 226.1 | 227 | 227 | 227 | 226 | 66,092 |
| August 12, 2025 | 231.05 | 227 | 227 | 234 | 224 | 39,585 |
| August 11, 2025 | 228 | 232 | 232 | 234 | 228 | 13,171 |
| August 08, 2025 | 235.5 | 232 | 232 | 235.84 | 228.1 | 17,984 |
| August 07, 2025 | 233.5 | 232 | 232 | 236 | 228 | 6,475 |
| August 06, 2025 | 224 | 232 | 232 | 236 | 224 | 152,643 |
| August 05, 2025 | 220 | 230 | 230 | 236 | 220 | 13,009 |
| August 04, 2025 | 227.49 | 230 | 230 | 236 | 224 | 5,057 |
| August 01, 2025 | 226 | 227 | 227 | 230 | 226 | 8,055 |
| July 31, 2025 | 228 | 227 | 227 | 228 | 222 | 3,427 |
| July 30, 2025 | 222.5 | 225 | 225 | 225 | 222.2 | 6,691 |
| July 29, 2025 | 224 | 225 | 225 | 229 | 218 | 37,455 |