296.00
-6(-1.99%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 221.29 | 224 | 224 | 225.8 | 221.29 | 4,646 |
| July 23, 2025 | 225.8 | 224 | 224 | 225.8 | 224 | 16 |
| July 22, 2025 | 221.29 | 224 | 224 | 228 | 220 | 1,321 |
| July 21, 2025 | 221.29 | 224 | 224 | 226 | 221.29 | 5,900 |
| July 18, 2025 | 221.11 | 224 | 224 | 228 | 221 | 14,510 |
| July 17, 2025 | 227.88 | 224 | 224 | 228 | 222.56 | 16,224 |
| July 16, 2025 | 225.9 | 224 | 224 | 225.9 | 220.12 | 43,096 |
| July 15, 2025 | 227.88 | 224 | 224 | 228 | 220 | 8,894 |
| July 14, 2025 | 221.89 | 224 | 224 | 228 | 220 | 41,379 |
| July 11, 2025 | 215.15 | 218 | 218 | 230 | 215.12 | 11,692 |
| July 10, 2025 | 220.75 | 218 | 218 | 224 | 212 | 36,066 |
| July 09, 2025 | 225.4 | 224 | 224 | 228 | 220 | 12,632 |
| July 08, 2025 | 230 | 226 | 226 | 230 | 224 | 6,995 |
| July 07, 2025 | 232.4 | 232 | 232 | 234 | 224.94 | 19,782 |
| July 04, 2025 | 230.12 | 233 | 233 | 236 | 230 | 2,186 |
| July 03, 2025 | 230.5 | 234 | 234 | 243 | 230 | 61,321 |
| July 02, 2025 | 232 | 238 | 238 | 246 | 230 | 9,498 |
| July 01, 2025 | 242.19 | 239 | 239 | 252 | 232 | 24,614 |
| June 30, 2025 | 237.82 | 242 | 242 | 255.79 | 233 | 78,743 |
| June 27, 2025 | 214.05 | 232 | 232 | 234.64 | 210 | 92,830 |
| June 26, 2025 | 218 | 215 | 215 | 224 | 210 | 52,921 |
| June 25, 2025 | 207.4 | 213 | 213 | 219.8 | 197.5 | 1.58M |
| June 24, 2025 | 191 | 204 | 204 | 216 | 185 | 202,331 |
| June 23, 2025 | 183 | 185 | 185 | 190 | 183 | 5,094 |
| June 20, 2025 | 189 | 185 | 185 | 190 | 180 | 14,740 |
| June 19, 2025 | 182.5 | 185 | 185 | 189.5 | 181.3 | 26,682 |
| June 18, 2025 | 185.8 | 185 | 185 | 189.5 | 185 | 3,809 |
| June 17, 2025 | 173.8 | 189 | 189 | 189 | 173.8 | 49,165 |
| June 16, 2025 | 179.85 | 175 | 175 | 180 | 173.6 | 2,764 |