308.00
-6(-1.91%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 313 | 308 | 308 | 313.5 | 307.42 | 1.18M |
| November 06, 2025 | 315.51 | 314 | 314 | 319.5 | 313.5 | 773,309 |
| November 05, 2025 | 311 | 314 | 314 | 316.5 | 310.56 | 1.58M |
| November 04, 2025 | 318.96 | 314 | 314 | 318.96 | 311.5 | 1.48M |
| November 03, 2025 | 318.5 | 317.5 | 317.5 | 323 | 316.98 | 1.09M |
| October 31, 2025 | 322.5 | 318.5 | 318.5 | 322.5 | 318.5 | 1.08M |
| October 30, 2025 | 331 | 324 | 324 | 331.5 | 322.5 | 1.05M |
| October 29, 2025 | 321 | 330 | 330 | 331 | 321 | 1.08M |
| October 28, 2025 | 325.5 | 324.5 | 324.5 | 326.5 | 320.5 | 629,425 |
| October 27, 2025 | 322.59 | 325.5 | 325.5 | 327 | 320 | 1.14M |
| October 24, 2025 | 320 | 320 | 320 | 322.5 | 315.5 | 620,171 |
| October 23, 2025 | 318 | 318 | 318 | 320 | 314.5 | 1.17M |
| October 22, 2025 | 311.22 | 315.5 | 315.5 | 317.5 | 309.5 | 956,296 |
| October 21, 2025 | 315 | 311.5 | 311.5 | 315 | 309.5 | 955,075 |
| October 20, 2025 | 309.5 | 310.5 | 310.5 | 312 | 308.5 | 998,017 |
| October 17, 2025 | 312 | 307 | 307 | 312 | 300.5 | 1.69M |
| October 16, 2025 | 317.5 | 315.5 | 315.5 | 317.5 | 313 | 923,751 |
| October 15, 2025 | 317 | 314 | 314 | 319 | 313.47 | 913,940 |
| October 14, 2025 | 324.36 | 313.5 | 313.5 | 325.5 | 310.19 | 1.97M |
| October 13, 2025 | 318 | 325.5 | 325.5 | 327 | 315 | 1.82M |
| October 10, 2025 | 326 | 314.5 | 314.5 | 330 | 314 | 1.4M |
| October 09, 2025 | 339 | 330 | 330 | 339 | 327.08 | 992,647 |
| October 08, 2025 | 335 | 331.5 | 331.5 | 336.5 | 330 | 553,009 |
| October 07, 2025 | 332 | 332.5 | 332.5 | 336.5 | 330.5 | 860,903 |
| October 06, 2025 | 330.25 | 332 | 332 | 333 | 327.5 | 2.4M |
| October 03, 2025 | 331.62 | 330 | 330 | 333 | 329 | 821,803 |
| October 02, 2025 | 331 | 331.5 | 331.5 | 333.2 | 326.5 | 1.07M |
| October 01, 2025 | 324.5 | 327.5 | 327.5 | 329.5 | 324.5 | 544,435 |
| September 30, 2025 | 330 | 329 | 329 | 331 | 327.5 | 646,607 |
| September 29, 2025 | 331 | 329 | 329 | 331 | 325 | 908,373 |
| 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 |