290.00
-20(-6.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 303 | 290 | 290 | 310 | 287.42 | 130,122 |
| October 16, 2025 | 305 | 310 | 310 | 316 | 296.03 | 28,986 |
| October 15, 2025 | 305 | 310 | 310 | 310 | 302 | 75,008 |
| October 14, 2025 | 300 | 306 | 306 | 316 | 295 | 237,981 |
| October 13, 2025 | 286 | 282 | 282 | 290 | 273.68 | 19,768 |
| October 10, 2025 | 291 | 286 | 286 | 298 | 280 | 149,532 |
| October 09, 2025 | 275 | 291 | 291 | 298 | 270 | 61,297 |
| October 08, 2025 | 283 | 275 | 275 | 284 | 264 | 44,602 |
| October 07, 2025 | 287 | 283 | 283 | 294 | 276 | 185,010 |
| October 06, 2025 | 284 | 284 | 284 | 298 | 280 | 38,766 |
| October 03, 2025 | 297 | 291 | 291 | 304 | 284 | 22,696 |
| October 02, 2025 | 297 | 297 | 297 | 300 | 290.03 | 6,670 |
| October 01, 2025 | 297 | 297 | 297 | 304 | 296 | 17,075 |
| September 30, 2025 | 297 | 297 | 297 | 302.8 | 284 | 10,866 |
| September 29, 2025 | 297 | 297 | 297 | 303 | 295.61 | 8,240 |
| September 26, 2025 | 297 | 297 | 297 | 304 | 296.18 | 16,326 |
| September 25, 2025 | 297 | 297 | 297 | 304 | 297 | 1,983 |
| September 24, 2025 | 297 | 297 | 297 | 304 | 295.76 | 59,107 |
| September 23, 2025 | 297 | 297 | 297 | 304 | 293.5 | 106,510 |
| September 22, 2025 | 297 | 297 | 297 | 304 | 294.9 | 37,519 |
| September 19, 2025 | 288.95 | 297 | 297 | 303.97 | 286 | 24,481 |
| September 18, 2025 | 296 | 293 | 293 | 300 | 287.04 | 14,775 |
| September 17, 2025 | 299 | 296 | 296 | 303.98 | 292 | 14,529 |
| September 16, 2025 | 299 | 299 | 299 | 302.68 | 299 | 15,210 |
| September 15, 2025 | 299 | 299 | 299 | 304 | 294.1 | 15,321 |
| September 12, 2025 | 299 | 299 | 299 | 304 | 296.61 | 31,194 |
| September 11, 2025 | 310 | 299 | 299 | 316 | 296 | 59,259 |
| September 10, 2025 | 309.98 | 310 | 310 | 320 | 302.2 | 62,231 |
| September 09, 2025 | 293.55 | 305 | 305 | 308.11 | 293.55 | 54,583 |
| September 08, 2025 | 302 | 296 | 296 | 307 | 291.5 | 34,999 |
| September 05, 2025 | 283.79 | 302 | 306 | 314 | 267.49 | 410,771 |
| September 04, 2025 | 257 | 265 | 265 | 269.33 | 255 | 51,417 |
| September 03, 2025 | 257 | 257 | 257 | 263.79 | 254.98 | 71,698 |
| September 02, 2025 | 257 | 257 | 257 | 264 | 250 | 100,511 |
| September 01, 2025 | 257 | 257 | 257 | 266 | 248 | 35,588 |
| August 29, 2025 | 252.21 | 252 | 252 | 252.21 | 252 | 6,500 |
| August 28, 2025 | 242 | 252 | 252 | 257.68 | 242 | 35,087 |
| August 27, 2025 | 257.82 | 252 | 252 | 257.82 | 251 | 3,343 |
| August 26, 2025 | 248 | 252 | 252 | 258 | 246 | 5,563 |
| August 22, 2025 | 250 | 250 | 250 | 260 | 246 | 148,348 |
| August 21, 2025 | 252.88 | 253 | 253 | 257.89 | 248.1 | 5,734 |
| August 20, 2025 | 250 | 253 | 253 | 257.89 | 246 | 150,117 |
| August 19, 2025 | 252.88 | 253 | 253 | 259.3 | 246 | 37,766 |
| August 18, 2025 | 259.3 | 253 | 253 | 259.3 | 252 | 21,164 |
| August 15, 2025 | 254 | 253 | 253 | 259.79 | 250.06 | 45,600 |
| August 14, 2025 | 254 | 250 | 250 | 256 | 244 | 19,394 |
| August 13, 2025 | 251 | 248 | 248 | 252 | 248 | 43,664 |
| August 12, 2025 | 247.4 | 248 | 248 | 251 | 242 | 14,579 |
| August 11, 2025 | 242.18 | 248 | 248 | 253.82 | 242.18 | 5,667 |
| August 08, 2025 | 245.85 | 248 | 248 | 251.75 | 242 | 61,941 |
| August 07, 2025 | 245.13 | 248 | 248 | 254 | 242 | 34,911 |
| August 06, 2025 | 246.8 | 248 | 248 | 254 | 242.27 | 7,481 |
| August 05, 2025 | 252 | 250 | 250 | 252 | 245.33 | 94,493 |
| August 04, 2025 | 251 | 250 | 250 | 260 | 244 | 14,911 |
| August 01, 2025 | 257 | 257 | 257 | 263.79 | 250.75 | 186,851 |
| July 31, 2025 | 263 | 257 | 257 | 264 | 251.68 | 14,446 |
| July 30, 2025 | 249.91 | 258 | 258 | 263.3 | 244 | 358,774 |
| July 29, 2025 | 231.6 | 247 | 247 | 258 | 230 | 496,464 |
| July 28, 2025 | 228 | 236 | 236 | 238 | 220 | 25,719 |
| July 25, 2025 | 226.5 | 224 | 224 | 226.5 | 222.15 | 142 |