312.50
+3(+0.97%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 311 | 312.5 | 312.5 | 313.5 | 308.81 | 507,960 |
| September 25, 2025 | 311 | 309.5 | 309.5 | 314 | 308.5 | 266,773 |
| September 24, 2025 | 314.5 | 314 | 314 | 315 | 311 | 436,462 |
| September 23, 2025 | 311 | 312 | 312 | 316.6 | 308.5 | 927,712 |
| September 22, 2025 | 310 | 308 | 308 | 310 | 302 | 398,095 |
| September 19, 2025 | 306 | 308.5 | 308.5 | 308.5 | 303 | 3.1M |
| September 18, 2025 | 305.5 | 306.5 | 306.5 | 307.5 | 302.5 | 484,296 |
| September 17, 2025 | 301.5 | 304.5 | 304.5 | 304.5 | 300.5 | 656,897 |
| September 16, 2025 | 305 | 301.5 | 301.5 | 308.5 | 299.5 | 1.72M |
| September 15, 2025 | 303.5 | 304 | 304 | 307 | 300 | 665,782 |
| September 12, 2025 | 303.5 | 303 | 303 | 306 | 301.5 | 465,896 |
| September 11, 2025 | 306 | 302.5 | 302.5 | 307 | 298.5 | 669,950 |
| September 10, 2025 | 299.5 | 303 | 303 | 303.5 | 297 | 2.86M |
| September 09, 2025 | 299.5 | 298 | 298 | 303 | 298 | 799,162 |
| September 08, 2025 | 300 | 299.5 | 299.5 | 304 | 298 | 417,553 |
| September 05, 2025 | 297 | 300 | 300 | 300.5 | 293.5 | 492,750 |
| September 04, 2025 | 295.5 | 296 | 296 | 300 | 293 | 1.32M |
| September 03, 2025 | 290 | 295 | 295 | 295 | 286 | 1.42M |
| September 02, 2025 | 310.5 | 291 | 291 | 310.5 | 291 | 1.48M |
| September 01, 2025 | 306 | 304.5 | 304.5 | 307.5 | 303 | 345,877 |
| August 29, 2025 | 314.5 | 305.5 | 305.5 | 314.5 | 305.5 | 651,850 |
| August 28, 2025 | 307 | 308 | 308 | 310.5 | 304.5 | 2.89M |
| August 27, 2025 | 311 | 308 | 308 | 313 | 304.5 | 778,040 |
| August 26, 2025 | 320.5 | 310.5 | 310.5 | 320.5 | 310.5 | 1.04M |
| August 22, 2025 | 315 | 321.5 | 321.5 | 321.5 | 315 | 724,680 |
| August 21, 2025 | 323.5 | 317.5 | 317.5 | 323.5 | 315 | 1.19M |
| August 20, 2025 | 312 | 319 | 319 | 319.5 | 312 | 452,538 |
| August 19, 2025 | 314.5 | 313 | 313 | 316.5 | 310.5 | 696,582 |
| August 18, 2025 | 324.5 | 314.5 | 314.5 | 326 | 314 | 633,779 |
| August 15, 2025 | 332.5 | 323.5 | 323.5 | 332.5 | 322 | 457,911 |
| August 14, 2025 | 327.5 | 327 | 327 | 330 | 324 | 198,955 |
| August 13, 2025 | 328.5 | 327 | 327 | 333 | 325.5 | 439,407 |
| August 12, 2025 | 339 | 327.5 | 327.5 | 341 | 326.5 | 560,109 |
| August 11, 2025 | 343.5 | 338 | 338 | 345 | 337 | 341,943 |
| August 08, 2025 | 334 | 343 | 343 | 345.5 | 333.5 | 1.35M |
| August 07, 2025 | 340 | 334 | 334 | 340 | 334 | 679,438 |
| August 06, 2025 | 328.5 | 337 | 337 | 337 | 328.5 | 598,220 |
| August 05, 2025 | 334.9 | 332 | 332 | 336.5 | 331 | 397,358 |
| August 04, 2025 | 328 | 333 | 333 | 333 | 327 | 963,957 |
| August 01, 2025 | 336.5 | 327.5 | 327.5 | 338.5 | 327 | 974,886 |
| July 31, 2025 | 330 | 339.5 | 339.5 | 340 | 330 | 1.14M |
| July 30, 2025 | 335 | 337 | 337 | 343 | 335 | 741,421 |
| July 29, 2025 | 337 | 339 | 339 | 341 | 334.5 | 600,349 |
| July 28, 2025 | 339 | 339.5 | 339.5 | 344.5 | 339 | 1.2M |
| July 25, 2025 | 351.5 | 341 | 341 | 351.5 | 339 | 900,048 |
| July 24, 2025 | 337 | 343.5 | 343.5 | 345.08 | 337 | 568,760 |
| July 23, 2025 | 350 | 345 | 345 | 351 | 341.5 | 749,524 |
| July 22, 2025 | 349.5 | 348.5 | 348.5 | 351 | 346.5 | 678,858 |
| July 21, 2025 | 348.5 | 349.5 | 349.5 | 350 | 341.5 | 2.31M |
| July 18, 2025 | 340.5 | 342.5 | 342.5 | 343 | 340 | 598,574 |
| July 17, 2025 | 343.5 | 340 | 340 | 343.5 | 338 | 976,425 |
| July 16, 2025 | 340 | 339.5 | 339.5 | 342 | 335 | 390,199 |
| July 15, 2025 | 342 | 341 | 341 | 344.5 | 337 | 3.18M |
| July 14, 2025 | 334 | 338.5 | 338.5 | 340.52 | 332.5 | 733,947 |
| July 11, 2025 | 332.5 | 334.5 | 334.5 | 335 | 329.5 | 621,641 |
| July 10, 2025 | 340 | 334 | 334 | 344.5 | 332 | 637,428 |
| July 09, 2025 | 347.5 | 345 | 345 | 347.5 | 337.5 | 1.3M |
| July 08, 2025 | 343.5 | 341.5 | 341.5 | 343.5 | 338.5 | 703,890 |
| July 07, 2025 | 340 | 345 | 345 | 347.6 | 340 | 621,581 |
| July 04, 2025 | 348 | 345.5 | 345.5 | 349 | 342.04 | 284,500 |