275.65
-0.05(-0.02%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 275.2 | 275.65 | 275.65 | 280.5 | 274.15 | 7,592 |
September 25, 2025 | 279.4 | 275.7 | 275.7 | 279.4 | 275.1 | 15,441 |
September 24, 2025 | 280.51 | 277.9 | 277.9 | 281.15 | 276.55 | 13,928 |
September 23, 2025 | 281.95 | 280.43 | 280.43 | 290.05 | 278.35 | 14,886 |
September 22, 2025 | 278.25 | 279.35 | 279.35 | 284.25 | 277.7 | 20,100 |
September 19, 2025 | 285 | 281.65 | 281.65 | 285 | 280.05 | 11,112 |
September 18, 2025 | 281 | 282.08 | 282.08 | 284.4 | 279.3 | 6,626 |
September 17, 2025 | 283.55 | 284.05 | 284.05 | 286.4 | 281.15 | 9,646 |
September 16, 2025 | 286.75 | 282.38 | 282.38 | 286.8 | 281.2 | 11,552 |
September 15, 2025 | 289.95 | 288.05 | 288.05 | 289.95 | 284.85 | 15,900 |
September 12, 2025 | 291.6 | 287.02 | 287.02 | 291.8 | 286.5 | 12,595 |
September 11, 2025 | 287.8 | 290.13 | 290.13 | 290.9 | 285.35 | 23,353 |
September 10, 2025 | 292.55 | 287.3 | 287.3 | 297.95 | 286.5 | 4,825 |
September 09, 2025 | 294.9 | 291.35 | 291.35 | 294.9 | 290.25 | 6,356 |
September 08, 2025 | 290.2 | 291.88 | 291.88 | 295.6 | 289.9 | 8,570 |
September 05, 2025 | 292.25 | 291 | 291 | 293.8 | 289.85 | 7,654 |
September 04, 2025 | 291.2 | 289.73 | 289.73 | 294.45 | 288.95 | 4,335 |
September 03, 2025 | 294.45 | 289.45 | 289.45 | 294.45 | 289.45 | 5,018 |
September 02, 2025 | 294 | 292.23 | 292.23 | 296.2 | 291.55 | 8,178 |
September 01, 2025 | 295.55 | 294 | 294 | 296.7 | 292.75 | 16,567 |
August 29, 2025 | 298.15 | 294.35 | 294.35 | 298.2 | 292.95 | 5,755 |
August 28, 2025 | 294.95 | 294.35 | 294.35 | 300.1 | 293.5 | 39,299 |
August 27, 2025 | 296.38 | 296.1 | 296.1 | 299.85 | 294.7 | 4,810 |
August 26, 2025 | 297.55 | 298.48 | 298.48 | 301.35 | 297.55 | 12,148 |
August 22, 2025 | 295.85 | 301.48 | 301.48 | 302.45 | 295.85 | 10,564 |
August 21, 2025 | 297.4 | 296.5 | 296.5 | 297.85 | 294.35 | 1,831 |
August 20, 2025 | 294.25 | 296.05 | 296.05 | 297.7 | 294.25 | 2,084 |
August 19, 2025 | 295.1 | 296.3 | 296.3 | 297.85 | 292.3 | 12,418 |
August 18, 2025 | 296.3 | 294.02 | 294.02 | 296.45 | 293.05 | 4,927 |
August 15, 2025 | 296.45 | 293.18 | 293.18 | 296.45 | 291.95 | 3,503 |
August 14, 2025 | 294.3 | 293.73 | 293.73 | 299.5 | 292.95 | 7,810 |
August 13, 2025 | 296.8 | 296 | 296 | 296.95 | 292.5 | 12,502 |
August 12, 2025 | 294.85 | 293.83 | 293.83 | 295.2 | 291 | 5,939 |
August 11, 2025 | 298.15 | 292.98 | 292.98 | 298.15 | 292.98 | 7,757 |
August 08, 2025 | 298 | 295.4 | 295.4 | 298.4 | 293.65 | 5,786 |
August 07, 2025 | 295.5 | 293.75 | 293.75 | 298.55 | 293 | 17,110 |
August 06, 2025 | 300.8 | 295.48 | 295.48 | 300.8 | 294.55 | 3,764 |
August 05, 2025 | 296.85 | 297.13 | 297.13 | 300.8 | 295.5 | 3,699 |
August 04, 2025 | 296.55 | 297.2 | 297.2 | 297.3 | 292.85 | 4,357 |
August 01, 2025 | 297.9 | 294.7 | 294.7 | 299.85 | 290 | 4,652 |
July 31, 2025 | 297.6 | 299.27 | 299.27 | 303.75 | 297.6 | 7,483 |
July 30, 2025 | 305.9 | 302.2 | 302.2 | 305.9 | 299.9 | 32,700 |
July 29, 2025 | 307.05 | 302.9 | 302.9 | 307.05 | 302.5 | 1,417 |
July 28, 2025 | 310.35 | 303.52 | 303.52 | 310.35 | 301.45 | 15,245 |
July 25, 2025 | 303.75 | 303.7 | 303.7 | 306.7 | 302.3 | 4,724 |
July 24, 2025 | 306.7 | 302.9 | 302.9 | 308.05 | 302.8 | 3,001 |
July 23, 2025 | 298.7 | 303.4 | 303.4 | 307.1 | 298.7 | 7,504 |
July 22, 2025 | 294.5 | 298.8 | 298.8 | 299.25 | 294.05 | 8,567 |
July 21, 2025 | 298.15 | 297.4 | 297.4 | 299.75 | 296.15 | 5,730 |
July 18, 2025 | 299.4 | 296.88 | 296.88 | 302.25 | 296.1 | 2,198 |
July 17, 2025 | 298.7 | 297.02 | 297.02 | 299.05 | 294.45 | 2,152 |
July 16, 2025 | 294.6 | 293 | 293 | 296.3 | 293 | 2,320 |
July 15, 2025 | 295.25 | 297.5 | 297.5 | 299.6 | 295.25 | 6,009 |
July 14, 2025 | 300.35 | 297.93 | 297.93 | 300.7 | 296.3 | 5,056 |
July 11, 2025 | 299.45 | 298.02 | 298.02 | 302.75 | 297.3 | 1,921 |
July 10, 2025 | 299.8 | 300.4 | 300.4 | 302 | 296.35 | 6,593 |
July 09, 2025 | 299.55 | 295.48 | 295.48 | 299.6 | 294.25 | 3,957 |
July 08, 2025 | 296.8 | 297.63 | 297.63 | 299.2 | 293.55 | 7,830 |
July 07, 2025 | 297.1 | 294.48 | 294.48 | 299.1 | 294 | 3,269 |
July 04, 2025 | 295 | 295.88 | 295.88 | 298.05 | 294.1 | 4,496 |