324.00
-4.5(-1.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 328.5 | 324 | 324 | 330 | 324 | 917,806 |
| September 25, 2025 | 325.5 | 328.5 | 328.5 | 328.99 | 325 | 1.2M |
| September 24, 2025 | 320 | 327 | 327 | 327 | 320 | 943,603 |
| September 23, 2025 | 327 | 322 | 322 | 327 | 320.5 | 817,034 |
| September 22, 2025 | 326 | 324 | 324 | 327 | 322 | 1.01M |
| September 19, 2025 | 324.5 | 323 | 323 | 326 | 319 | 1.15M |
| September 18, 2025 | 322.5 | 321.5 | 321.5 | 323.5 | 319 | 927,129 |
| September 17, 2025 | 319 | 322 | 322 | 323.92 | 318.5 | 935,108 |
| September 16, 2025 | 319.5 | 316 | 316 | 321 | 314 | 718,018 |
| September 15, 2025 | 320.5 | 319.5 | 319.5 | 320.5 | 317 | 649,685 |
| September 12, 2025 | 316 | 319 | 319 | 321 | 312.5 | 1.14M |
| September 11, 2025 | 307 | 315.5 | 315.5 | 316.5 | 307 | 1.33M |
| September 10, 2025 | 310.5 | 309.5 | 309.5 | 313.15 | 309 | 1.08M |
| September 09, 2025 | 308 | 310 | 310 | 311 | 306.3 | 1.14M |
| September 08, 2025 | 302.5 | 307 | 307 | 308.5 | 302.5 | 796,204 |
| September 05, 2025 | 305 | 302.5 | 302.5 | 305 | 299 | 715,783 |
| September 04, 2025 | 299 | 299 | 299 | 302.5 | 297 | 1.02M |
| September 03, 2025 | 304.63 | 303.5 | 303.5 | 308 | 303 | 1.01M |
| September 02, 2025 | 303.5 | 306.5 | 306.5 | 308 | 303.5 | 1.98M |
| September 01, 2025 | 309 | 308.5 | 308.5 | 310.23 | 305.5 | 1.05M |
| August 29, 2025 | 302.13 | 306 | 306 | 308.5 | 300 | 1.24M |
| August 28, 2025 | 296 | 300 | 300 | 301 | 295 | 1.44M |
| August 27, 2025 | 302.1 | 296 | 296 | 304.5 | 296 | 1.03M |
| August 26, 2025 | 302 | 303 | 303 | 304.5 | 299.11 | 869,276 |
| August 22, 2025 | 298 | 301 | 301 | 302 | 295 | 709,447 |
| August 21, 2025 | 295.5 | 296 | 296 | 297.51 | 294.84 | 1.32M |
| August 20, 2025 | 291 | 295 | 295 | 295.41 | 291 | 1.43M |
| August 19, 2025 | 292.55 | 293.5 | 293.5 | 296 | 292 | 971,642 |
| August 18, 2025 | 293.12 | 294 | 294 | 294.75 | 290.5 | 690,570 |
| August 15, 2025 | 287 | 290.5 | 290.5 | 293 | 287 | 539,347 |
| August 14, 2025 | 291 | 288 | 288 | 293.5 | 287.5 | 470,386 |
| August 13, 2025 | 289 | 291 | 291 | 294 | 288 | 1.28M |
| August 12, 2025 | 286.5 | 286.5 | 286.5 | 290 | 285 | 482,306 |
| August 11, 2025 | 288.5 | 285.5 | 285.5 | 288.5 | 284.24 | 478,466 |
| August 08, 2025 | 285 | 285 | 285 | 287.38 | 283.58 | 306,403 |
| August 07, 2025 | 285.5 | 285.5 | 285.5 | 290 | 285.5 | 400,447 |
| August 06, 2025 | 284 | 284.5 | 284.5 | 287.5 | 281.93 | 460,880 |
| August 05, 2025 | 280.16 | 282.5 | 282.5 | 285 | 280.16 | 938,926 |
| August 04, 2025 | 281.5 | 280.5 | 280.5 | 282.5 | 277 | 864,371 |
| August 01, 2025 | 284 | 277 | 277 | 284 | 274 | 3.92M |
| July 31, 2025 | 278.7 | 283.5 | 283.5 | 283.5 | 276.5 | 1.41M |
| July 30, 2025 | 283.3 | 282 | 282 | 285 | 280 | 608,732 |
| July 29, 2025 | 283 | 282.5 | 282.5 | 285.5 | 278 | 874,892 |
| July 28, 2025 | 277 | 282 | 282 | 283 | 277 | 742,007 |
| July 25, 2025 | 283 | 279 | 279 | 283 | 277 | 1.47M |
| July 24, 2025 | 279.3 | 279.5 | 279.5 | 282.5 | 279 | 746,673 |
| July 23, 2025 | 276 | 279.5 | 279.5 | 281 | 275.5 | 543,249 |
| July 22, 2025 | 277.5 | 275.5 | 275.5 | 277.5 | 272.5 | 677,372 |
| July 21, 2025 | 274 | 276.5 | 276.5 | 276.65 | 270 | 488,909 |
| July 18, 2025 | 268.83 | 273 | 273 | 274 | 268.83 | 774,965 |
| July 17, 2025 | 269.7 | 270.5 | 270.5 | 272.5 | 266.5 | 745,213 |
| July 16, 2025 | 269 | 267 | 267 | 270.5 | 266.73 | 1.12M |
| July 15, 2025 | 264.24 | 267 | 267 | 267.5 | 259.5 | 856,043 |
| July 14, 2025 | 259 | 263.5 | 263.5 | 264.53 | 259 | 749,858 |
| July 11, 2025 | 255.5 | 261.5 | 261.5 | 261.83 | 254.5 | 561,685 |
| July 10, 2025 | 258 | 258 | 258 | 259.5 | 255 | 383,691 |
| July 09, 2025 | 258.09 | 258 | 258 | 259.5 | 252.5 | 1.57M |
| July 08, 2025 | 257.5 | 259.5 | 259.5 | 259.77 | 252.5 | 668,926 |
| July 07, 2025 | 253 | 255.5 | 255.5 | 257.25 | 250 | 491,684 |
| July 04, 2025 | 253.58 | 254.5 | 254.5 | 257.5 | 252 | 468,562 |