426.00
+10.5(+2.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 415 | 426 | 426 | 432 | 400.5 | 151,934 |
| September 25, 2025 | 400.5 | 415.5 | 415.5 | 419.5 | 400.5 | 43,015 |
| September 24, 2025 | 418.5 | 414 | 414 | 419 | 411.5 | 243,654 |
| September 23, 2025 | 418.5 | 415.5 | 415.5 | 420 | 408 | 249,356 |
| September 22, 2025 | 407.55 | 415.5 | 415.5 | 420 | 407.5 | 232,091 |
| September 19, 2025 | 400.5 | 407 | 407 | 419.5 | 400.5 | 196,566 |
| September 18, 2025 | 403 | 405 | 405 | 410 | 401 | 225,524 |
| September 17, 2025 | 400 | 406 | 406 | 412.69 | 400 | 125,992 |
| September 16, 2025 | 407 | 408 | 408 | 417.53 | 400 | 182,964 |
| September 15, 2025 | 383 | 408 | 408 | 413.64 | 383 | 163,423 |
| September 12, 2025 | 378.83 | 382.5 | 382.5 | 385 | 375 | 92,359 |
| September 11, 2025 | 390 | 380 | 380 | 392 | 378.5 | 88,377 |
| September 10, 2025 | 378.5 | 385 | 385 | 397 | 375 | 295,555 |
| September 09, 2025 | 380 | 375 | 375 | 380 | 365 | 79,170 |
| September 08, 2025 | 366.47 | 377 | 377 | 382.25 | 365.5 | 89,071 |
| September 05, 2025 | 375 | 377 | 377 | 380 | 361 | 45,237 |
| September 04, 2025 | 365 | 370 | 370 | 374.46 | 362.5 | 71,734 |
| September 03, 2025 | 354.96 | 359 | 359 | 364.5 | 354.96 | 78,041 |
| September 02, 2025 | 366 | 357.5 | 357.5 | 366 | 351.5 | 193,374 |
| September 01, 2025 | 382 | 365 | 365 | 382 | 365 | 62,657 |
| August 29, 2025 | 380 | 374 | 374 | 380 | 366 | 57,079 |
| August 28, 2025 | 380 | 375 | 375 | 383 | 375 | 108,731 |
| August 27, 2025 | 379 | 380 | 380 | 383.5 | 376 | 85,288 |
| August 26, 2025 | 381.98 | 376.5 | 376.5 | 383.7 | 365.5 | 80,791 |
| August 22, 2025 | 383 | 379 | 379 | 385 | 365 | 83,738 |
| August 21, 2025 | 369.4 | 381 | 381 | 384.5 | 365.5 | 53,011 |
| August 20, 2025 | 368.83 | 372 | 372 | 378 | 368.22 | 64,965 |
| August 19, 2025 | 370 | 371 | 371 | 378 | 365 | 59,891 |
| August 18, 2025 | 373 | 370 | 370 | 377 | 365 | 94,692 |
| August 15, 2025 | 379.5 | 371.5 | 371.5 | 380 | 367 | 65,156 |
| August 14, 2025 | 365.5 | 373.5 | 373.5 | 381 | 365.5 | 99,081 |
| August 13, 2025 | 381.5 | 375.5 | 375.5 | 382 | 366 | 116,222 |
| August 12, 2025 | 392 | 380 | 380 | 392 | 376.5 | 66,134 |
| August 11, 2025 | 380.11 | 380.5 | 380.5 | 390 | 375 | 89,980 |
| August 08, 2025 | 378.51 | 385.5 | 385.5 | 395 | 378.5 | 49,307 |
| August 07, 2025 | 376.05 | 390.5 | 390.5 | 393.25 | 367.5 | 202,462 |
| August 06, 2025 | 373.41 | 377.5 | 377.5 | 380 | 371.5 | 41,959 |
| August 05, 2025 | 379.5 | 377.5 | 377.5 | 382 | 362 | 68,183 |
| August 04, 2025 | 370 | 380 | 380 | 380 | 359 | 116,488 |
| August 01, 2025 | 362.4 | 372 | 372 | 374.65 | 358 | 37,253 |
| July 31, 2025 | 362 | 370 | 370 | 375 | 350.5 | 58,115 |
| July 30, 2025 | 353.98 | 361 | 361 | 370 | 350 | 148,015 |
| July 29, 2025 | 365 | 358 | 358 | 367.54 | 358 | 104,650 |
| July 28, 2025 | 365 | 358.5 | 358.5 | 369 | 347.5 | 161,022 |
| July 25, 2025 | 355.5 | 360 | 360 | 365 | 355 | 119,501 |
| July 24, 2025 | 361 | 360 | 360 | 370 | 346.5 | 144,624 |
| July 23, 2025 | 375 | 362.5 | 362.5 | 379.5 | 360.5 | 110,562 |
| July 22, 2025 | 367 | 373.5 | 373.5 | 376 | 367 | 141,072 |
| July 21, 2025 | 369.5 | 367.5 | 367.5 | 375 | 367.5 | 96,303 |
| July 18, 2025 | 374 | 370 | 370 | 374.5 | 365 | 117,031 |
| July 17, 2025 | 364 | 369 | 369 | 370 | 360.5 | 69,660 |
| July 16, 2025 | 365 | 363.5 | 363.5 | 370 | 355.5 | 66,308 |
| July 15, 2025 | 363 | 368 | 368 | 369.5 | 356 | 204,746 |
| July 14, 2025 | 345.5 | 364 | 364 | 365 | 345.5 | 65,029 |
| July 11, 2025 | 356 | 362 | 362 | 365 | 353 | 115,869 |
| July 10, 2025 | 345.5 | 357 | 357 | 360 | 340.5 | 213,498 |
| July 09, 2025 | 346 | 345 | 345 | 354.5 | 345 | 85,812 |
| July 08, 2025 | 335 | 348 | 348 | 351.61 | 335 | 141,059 |
| July 07, 2025 | 330 | 333 | 333 | 342.5 | 329.28 | 103,676 |
| July 04, 2025 | 330 | 331 | 331 | 334 | 322.5 | 52,956 |