310.05
+1.05(+0.34%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 300 | 309 | 309 | 315 | 295 | 1.6M |
| September 04, 2025 | 300 | 298 | 298 | 300 | 285 | 1.16M |
| September 03, 2025 | 299.1 | 302 | 302 | 308 | 290 | 1.2M |
| September 02, 2025 | 285.65 | 301 | 301 | 301 | 280 | 995,675 |
| September 01, 2025 | 275 | 294.8 | 294.8 | 295 | 270 | 1.72M |
| August 29, 2025 | 261 | 266 | 266 | 270 | 255 | 958,328 |
| August 28, 2025 | 265.55 | 256 | 256 | 270 | 255 | 621,406 |
| August 27, 2025 | 257.25 | 271.35 | 271.35 | 271.35 | 255 | 777,121 |
| August 26, 2025 | 263 | 262 | 262 | 265 | 255 | 1.63M |
| August 22, 2025 | 262.2 | 265 | 265 | 270 | 260 | 1.08M |
| August 21, 2025 | 265.1 | 266 | 266 | 275 | 260 | 749,922 |
| August 20, 2025 | 263.6 | 265 | 265 | 275 | 260 | 1.3M |
| August 19, 2025 | 264 | 267 | 267 | 270 | 255 | 842,500 |
| August 18, 2025 | 255 | 260 | 260 | 260 | 247 | 1.01M |
| August 15, 2025 | 260 | 255 | 255 | 265 | 250 | 708,586 |
| August 14, 2025 | 239.75 | 260 | 260 | 260 | 237.5 | 1.24M |
| August 13, 2025 | 232.1 | 240 | 240 | 245 | 230 | 1.46M |
| August 12, 2025 | 242.5 | 235 | 235 | 245 | 230 | 2.24M |
| August 11, 2025 | 243 | 241 | 241 | 250 | 235 | 3.06M |
| August 08, 2025 | 247 | 249 | 249 | 250 | 235 | 1.35M |
| August 07, 2025 | 253 | 240 | 240 | 255 | 235 | 1.7M |
| August 06, 2025 | 258 | 255 | 255 | 265 | 250 | 1.64M |
| August 05, 2025 | 264.25 | 255 | 255 | 265 | 250 | 1.28M |
| August 04, 2025 | 257.75 | 261 | 261 | 265 | 240 | 1.5M |
| August 01, 2025 | 251.33 | 262 | 262 | 265 | 240 | 2.86M |
| July 31, 2025 | 257.5 | 242 | 242 | 260 | 230 | 5.62M |
| July 30, 2025 | 259 | 260 | 260 | 275 | 250 | 2.92M |
| July 29, 2025 | 275 | 255 | 255 | 290 | 230 | 9.09M |
| July 28, 2025 | 330 | 330 | 330 | 345 | 325 | 1.63M |
| July 25, 2025 | 337.11 | 332 | 332 | 347 | 330 | 1.29M |
| July 24, 2025 | 337 | 336 | 336 | 345 | 330 | 1.16M |
| July 23, 2025 | 338 | 340 | 340 | 350 | 335 | 1.65M |
| July 22, 2025 | 329 | 335 | 335 | 340 | 325 | 1.7M |
| July 21, 2025 | 320.5 | 325 | 325 | 330 | 315 | 1.04M |
| July 18, 2025 | 320 | 322 | 322 | 325 | 315 | 564,387 |
| July 17, 2025 | 323.35 | 322 | 322 | 325 | 315 | 961,751 |
| July 16, 2025 | 332 | 325 | 325 | 340 | 320 | 871,233 |
| July 15, 2025 | 334.95 | 333 | 333 | 350 | 330 | 1.86M |
| July 14, 2025 | 324.5 | 335 | 335 | 340 | 320 | 1.83M |
| July 11, 2025 | 312.51 | 322 | 322 | 325 | 305 | 1.81M |
| July 10, 2025 | 315.35 | 311 | 311 | 320 | 300 | 3.21M |
| July 09, 2025 | 310 | 305 | 305 | 315 | 300 | 2.28M |
| July 08, 2025 | 310 | 315 | 315 | 320 | 305 | 3.04M |
| July 07, 2025 | 325.5 | 317 | 317 | 330 | 310 | 1.72M |
| July 04, 2025 | 330.22 | 327 | 327 | 335 | 325 | 1.03M |
| July 03, 2025 | 330 | 332 | 332 | 338.96 | 325 | 3.47M |
| July 02, 2025 | 330 | 330 | 330 | 335 | 325 | 4.48M |
| July 01, 2025 | 330 | 332 | 332 | 335 | 320 | 4.11M |
| June 30, 2025 | 323 | 330 | 330 | 335 | 315 | 4.23M |
| June 27, 2025 | 335 | 329 | 329 | 345 | 320 | 3.48M |
| June 26, 2025 | 328 | 335 | 335 | 340 | 311 | 2.38M |
| June 25, 2025 | 340.75 | 323 | 323 | 350 | 320 | 2.4M |
| June 24, 2025 | 330 | 363.05 | 363.05 | 363.05 | 300 | 4.48M |
| June 23, 2025 | 326.25 | 350 | 350 | 350 | 312 | 647,525 |
| June 20, 2025 | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | 0 |
| June 19, 2025 | 16.12 | 16.39 | 15.6 | 16.6 | 15.8 | 59.96M |
| June 18, 2025 | 17 | 16.4 | 16.4 | 17 | 16.3 | 44.03M |
| June 17, 2025 | 17.28 | 17 | 17 | 17.5 | 16.5 | 62.41M |
| June 16, 2025 | 16.2 | 17.28 | 17.28 | 17.5 | 16 | 98.26M |
| June 13, 2025 | 16.68 | 17.32 | 17.32 | 17.8 | 16.3 | 89.17M |