186.50
-1(-0.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 188 | 186.5 | 186.5 | 189 | 184 | 207,199 |
| October 16, 2025 | 187 | 187.5 | 187.5 | 190 | 184 | 179,163 |
| October 15, 2025 | 183.5 | 182 | 182 | 190 | 182 | 122,206 |
| October 14, 2025 | 189.5 | 183.5 | 183.5 | 190 | 183 | 195,033 |
| October 13, 2025 | 190.7 | 189.5 | 189.5 | 191 | 189 | 51,293 |
| October 10, 2025 | 194.5 | 190 | 190 | 197 | 190 | 120,041 |
| October 09, 2025 | 195.9 | 194.5 | 194.5 | 198 | 192 | 71,806 |
| October 08, 2025 | 197.5 | 196.5 | 196.5 | 200 | 194.5 | 56,414 |
| October 07, 2025 | 197.5 | 197.5 | 197.5 | 199.25 | 195.05 | 190,484 |
| October 06, 2025 | 201.85 | 198 | 198 | 203 | 196.04 | 105,303 |
| October 03, 2025 | 201.5 | 202 | 202 | 205.5 | 200 | 161,187 |
| October 02, 2025 | 201.5 | 207 | 207 | 207 | 200.03 | 66,153 |
| October 01, 2025 | 202.5 | 201.5 | 201.5 | 207 | 200 | 116,330 |
| September 30, 2025 | 197.5 | 202 | 202 | 204 | 195 | 159,992 |
| September 29, 2025 | 201 | 197.5 | 197.5 | 202 | 195 | 250,560 |
| September 26, 2025 | 205.5 | 204 | 204 | 208 | 200.03 | 250,260 |
| September 25, 2025 | 203.5 | 212 | 212 | 212 | 203 | 184,761 |
| September 24, 2025 | 215 | 215 | 215 | 215 | 202.3 | 412,038 |
| September 23, 2025 | 214.25 | 215 | 215 | 215 | 210 | 164,507 |
| September 22, 2025 | 218 | 219 | 219 | 219 | 212 | 142,160 |
| September 19, 2025 | 219.6 | 217 | 217 | 221 | 214 | 140,433 |
| September 18, 2025 | 219.5 | 220 | 220 | 220.8 | 217.23 | 319,641 |
| September 17, 2025 | 219.5 | 219.5 | 219.5 | 221.95 | 217.6 | 58,815 |
| September 16, 2025 | 220.5 | 219.5 | 219.5 | 225 | 216.56 | 81,040 |
| September 15, 2025 | 217.5 | 220.5 | 220.5 | 224 | 215 | 72,334 |
| September 12, 2025 | 216.5 | 217.5 | 217.5 | 219 | 215 | 32,253 |
| September 11, 2025 | 216.5 | 216.5 | 216.5 | 218 | 215.03 | 66,514 |
| September 10, 2025 | 216.5 | 216.5 | 216.5 | 217.9 | 216.2 | 28,675 |
| September 09, 2025 | 217.5 | 216.5 | 216.5 | 219 | 215.75 | 45,868 |
| September 08, 2025 | 218 | 217.5 | 217.5 | 221 | 217.06 | 41,321 |
| September 05, 2025 | 221.5 | 218 | 218 | 224 | 216.25 | 132,324 |
| September 04, 2025 | 223 | 221.5 | 221.5 | 226 | 219.2 | 49,109 |
| September 03, 2025 | 223.15 | 223 | 223 | 228 | 221.05 | 142,677 |
| September 02, 2025 | 212 | 224 | 224 | 224 | 212 | 177,462 |
| September 01, 2025 | 211.06 | 212 | 212 | 215 | 210 | 119,098 |
| August 29, 2025 | 213.4 | 212 | 212 | 216 | 210 | 86,542 |
| August 28, 2025 | 213.8 | 212 | 212 | 214 | 210 | 30,947 |
| August 27, 2025 | 211.85 | 212.5 | 212.5 | 216 | 211 | 46,837 |
| August 26, 2025 | 215.4 | 213.5 | 213.5 | 217 | 211 | 22,125 |
| August 22, 2025 | 214.7 | 214.5 | 214.5 | 216.5 | 212 | 39,949 |
| August 21, 2025 | 212.91 | 213.5 | 213.5 | 216 | 212 | 92,774 |
| August 20, 2025 | 211.5 | 213.5 | 213.5 | 214.7 | 210.5 | 42,772 |
| August 19, 2025 | 212 | 211 | 211 | 215.4 | 210.5 | 107,563 |
| August 18, 2025 | 217.75 | 216 | 216 | 218 | 212.2 | 47,076 |
| August 15, 2025 | 215.25 | 218 | 218 | 218 | 215.25 | 59,324 |
| August 14, 2025 | 215 | 216 | 216 | 218 | 214 | 25,501 |
| August 13, 2025 | 216.15 | 216.5 | 216.5 | 217.4 | 215 | 70,823 |
| August 12, 2025 | 219.66 | 217 | 217 | 220 | 215 | 70,252 |
| August 11, 2025 | 222.5 | 219 | 219 | 222.5 | 218 | 44,418 |
| August 08, 2025 | 223.8 | 225 | 225 | 225 | 220.05 | 80,580 |
| August 07, 2025 | 219.5 | 222.5 | 222.5 | 225 | 218.5 | 80,003 |
| August 06, 2025 | 213.2 | 216.5 | 216.5 | 220 | 213 | 67,905 |
| August 05, 2025 | 218.65 | 222 | 222 | 222 | 212.8 | 93,580 |
| August 04, 2025 | 220.7 | 215 | 215 | 221 | 215 | 64,825 |
| August 01, 2025 | 217 | 215 | 215 | 222.6 | 215 | 57,837 |
| July 31, 2025 | 219.3 | 220 | 220 | 224 | 217.3 | 68,150 |
| July 30, 2025 | 214.75 | 220.5 | 220.5 | 228 | 213.25 | 101,450 |
| July 29, 2025 | 212.15 | 214.5 | 214.5 | 217 | 210 | 129,025 |
| July 28, 2025 | 220 | 212 | 212 | 222 | 212 | 122,233 |
| July 25, 2025 | 211 | 218 | 218 | 220 | 207 | 90,149 |