230.00
-1(-0.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 231.5 | 230 | 230 | 234.5 | 228 | 1.26M |
| September 25, 2025 | 233.5 | 231 | 231 | 236.7 | 228 | 2.18M |
| September 24, 2025 | 228.5 | 233.5 | 233.5 | 242.13 | 221.5 | 32.69M |
| September 23, 2025 | 223.5 | 228 | 228 | 235 | 223.3 | 3.11M |
| September 22, 2025 | 222.5 | 221.5 | 221.5 | 224 | 219.5 | 657,440 |
| September 19, 2025 | 228.5 | 222 | 222 | 229.5 | 220.5 | 1.64M |
| September 18, 2025 | 227 | 229 | 229 | 231.5 | 225.5 | 658,712 |
| September 17, 2025 | 227 | 225 | 225 | 229.5 | 224.5 | 609,077 |
| September 16, 2025 | 231.5 | 226.5 | 226.5 | 234.5 | 226.5 | 1.17M |
| September 15, 2025 | 232 | 228.5 | 228.5 | 234.5 | 226 | 1.74M |
| September 12, 2025 | 227 | 231 | 231 | 234.22 | 223 | 4.72M |
| September 11, 2025 | 216.5 | 226.5 | 226.5 | 230 | 214.5 | 7.52M |
| September 10, 2025 | 216.5 | 216.5 | 216.5 | 217.25 | 213.5 | 5.17M |
| September 09, 2025 | 215.5 | 214.5 | 214.5 | 217 | 212.5 | 1.52M |
| September 08, 2025 | 218.5 | 214.5 | 214.5 | 218.5 | 213 | 1.05M |
| September 05, 2025 | 219 | 214.5 | 214.5 | 219.5 | 212.12 | 1.27M |
| September 04, 2025 | 218 | 218 | 218 | 222.5 | 217.43 | 2.06M |
| September 03, 2025 | 216 | 218 | 218 | 220 | 216 | 575,478 |
| September 02, 2025 | 226 | 216.5 | 216.5 | 226 | 215 | 2.14M |
| September 01, 2025 | 220.5 | 225.5 | 225.5 | 229 | 220.5 | 1.17M |
| August 29, 2025 | 224 | 220.5 | 220.5 | 225 | 220 | 858,396 |
| August 28, 2025 | 214.5 | 223.5 | 223.5 | 225.16 | 214 | 9.59M |
| August 27, 2025 | 213.5 | 214 | 214 | 214.5 | 211.5 | 1.03M |
| August 26, 2025 | 217.5 | 213 | 213 | 217.5 | 211.5 | 1.31M |
| August 22, 2025 | 216 | 217.5 | 217.5 | 219.5 | 211 | 1.25M |
| August 21, 2025 | 215 | 211.5 | 211.5 | 217 | 210.5 | 839,762 |
| August 20, 2025 | 223 | 214.5 | 214.5 | 223 | 214.5 | 512,882 |
| August 19, 2025 | 219.5 | 223 | 223 | 223.5 | 219.5 | 461,140 |
| August 18, 2025 | 224 | 218.5 | 218.5 | 225 | 217.5 | 599,423 |
| August 15, 2025 | 220.5 | 222.5 | 222.5 | 227.5 | 220.5 | 511,351 |
| August 14, 2025 | 217 | 220 | 220 | 223.5 | 217 | 1.34M |
| August 13, 2025 | 222 | 219 | 219 | 224 | 217.93 | 626,181 |
| August 12, 2025 | 220 | 221 | 221 | 230.5 | 219.5 | 577,241 |
| August 11, 2025 | 228.5 | 222 | 222 | 228.5 | 221 | 552,892 |
| August 08, 2025 | 225.5 | 225 | 225 | 226 | 218.5 | 1.17M |
| August 07, 2025 | 231 | 225 | 225 | 231 | 224 | 1.31M |
| August 06, 2025 | 233.5 | 224.5 | 224.5 | 233.5 | 223.5 | 366,358 |
| August 05, 2025 | 226.41 | 223.5 | 223.5 | 229.5 | 223.5 | 571,313 |
| August 04, 2025 | 227.03 | 226 | 226 | 230.5 | 223.74 | 594,648 |
| August 01, 2025 | 243.5 | 227 | 227 | 243.5 | 227 | 1.28M |
| July 31, 2025 | 232.5 | 233.5 | 233.5 | 235.5 | 229.5 | 2.38M |
| July 30, 2025 | 227 | 230.5 | 230.5 | 231.5 | 225.91 | 3.25M |
| July 29, 2025 | 232.5 | 227 | 227 | 232.5 | 227 | 598,890 |
| July 28, 2025 | 238 | 230.5 | 230.5 | 242 | 230 | 718,910 |
| July 25, 2025 | 237 | 232.5 | 232.5 | 240.5 | 231.5 | 604,053 |
| July 24, 2025 | 239.5 | 237.5 | 237.5 | 241 | 235.5 | 955,729 |
| July 23, 2025 | 234.5 | 235.5 | 235.5 | 238.5 | 232.01 | 2.37M |
| July 22, 2025 | 235 | 233.5 | 233.5 | 242.13 | 230.5 | 1.39M |
| July 21, 2025 | 227.5 | 230 | 230 | 233.13 | 227 | 1.55M |
| July 18, 2025 | 231 | 227.5 | 227.5 | 234.5 | 227.5 | 352,321 |
| July 17, 2025 | 234 | 232 | 232 | 236 | 229.5 | 477,598 |
| July 16, 2025 | 238 | 234.5 | 234.5 | 238 | 230 | 663,231 |
| July 15, 2025 | 235 | 234 | 234 | 240 | 233 | 909,310 |
| July 14, 2025 | 235 | 236 | 236 | 241 | 235 | 1.33M |
| July 11, 2025 | 236 | 237.5 | 237.5 | 240.5 | 236 | 564,300 |
| July 10, 2025 | 235 | 239.5 | 239.5 | 243 | 235 | 1.3M |
| July 09, 2025 | 240 | 236.5 | 236.5 | 240 | 230 | 3.77M |
| July 08, 2025 | 230 | 231 | 231 | 233 | 227 | 1.26M |
| July 07, 2025 | 230.5 | 228 | 228 | 230.5 | 226.55 | 723,554 |
| July 04, 2025 | 236 | 228 | 228 | 236 | 228 | 699,292 |