276.00
-5.424(-1.97%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 281 | 276 | 276 | 281 | 270.58 | 13,561 |
| September 04, 2025 | 272 | 277 | 277 | 282.04 | 272 | 2,925 |
| September 03, 2025 | 269.8 | 271 | 271 | 272 | 269.8 | 4,503 |
| September 02, 2025 | 266 | 271 | 271 | 271 | 266 | 74,038 |
| September 01, 2025 | 268.4 | 270 | 270 | 272 | 268.4 | 4,896 |
| August 29, 2025 | 280 | 270 | 270 | 280 | 270 | 11,507 |
| August 28, 2025 | 273.23 | 276 | 276 | 280.49 | 272.96 | 15,624 |
| August 27, 2025 | 279.25 | 276 | 276 | 280 | 272.84 | 38,101 |
| August 26, 2025 | 282 | 274 | 274 | 282 | 274 | 7,631 |
| August 22, 2025 | 277.26 | 274 | 274 | 279.5 | 274 | 4,531 |
| August 21, 2025 | 279 | 274 | 274 | 279 | 274 | 4,900 |
| August 20, 2025 | 271.17 | 275 | 275 | 294 | 270 | 31,077 |
| August 19, 2025 | 270.4 | 271 | 271 | 271 | 266 | 23,490 |
| August 18, 2025 | 270 | 267 | 267 | 274 | 267 | 8,165 |
| August 15, 2025 | 268 | 267 | 267 | 268 | 267 | 2,000 |
| August 14, 2025 | 254 | 262 | 262 | 265.6 | 254 | 14,040 |
| August 13, 2025 | 252 | 260 | 260 | 262.08 | 252 | 34,261 |
| August 12, 2025 | 257.8 | 256 | 256 | 258 | 252.25 | 15,205 |
| August 11, 2025 | 259.12 | 259 | 259 | 266 | 259 | 7,781 |
| August 08, 2025 | 259.1 | 257 | 257 | 259.1 | 257 | 4,379 |
| August 07, 2025 | 257.2 | 258 | 258 | 261.01 | 250.25 | 19,426 |
| August 06, 2025 | 257.52 | 256 | 256 | 258.52 | 252 | 21,034 |
| August 05, 2025 | 253.97 | 257 | 257 | 268 | 252 | 30,404 |
| August 04, 2025 | 264.8 | 262 | 262 | 264.8 | 254.4 | 19,631 |
| August 01, 2025 | 269 | 265 | 265 | 269 | 260 | 34,979 |
| July 31, 2025 | 252 | 268 | 268 | 270.18 | 252 | 56,172 |
| July 30, 2025 | 272 | 265 | 265 | 272 | 260 | 7,431 |
| July 29, 2025 | 274 | 271 | 271 | 275.1 | 267.32 | 34,687 |
| July 28, 2025 | 276 | 278 | 278 | 288 | 261.08 | 76,741 |
| July 25, 2025 | 275 | 275 | 275 | 275 | 275 | 0 |
| July 24, 2025 | 268.84 | 273 | 273 | 273.1 | 268 | 14,397 |
| July 23, 2025 | 267.79 | 267 | 267 | 267.79 | 256.2 | 2,500 |
| July 22, 2025 | 258 | 262 | 262 | 269 | 258 | 12,588 |
| July 21, 2025 | 269 | 265 | 265 | 272 | 258 | 11,755 |
| July 18, 2025 | 267 | 268 | 268 | 270 | 267 | 2,002 |
| July 17, 2025 | 262 | 265 | 265 | 270 | 261.1 | 4,901 |
| July 16, 2025 | 270.2 | 264 | 264 | 272 | 261.92 | 6,327 |
| July 15, 2025 | 270.5 | 269 | 269 | 272 | 262 | 5,548 |
| July 14, 2025 | 260.6 | 266 | 266 | 270.2 | 260.6 | 914 |
| July 11, 2025 | 268.1 | 267 | 267 | 268.1 | 267 | 7,454 |
| July 10, 2025 | 262 | 267 | 267 | 268.1 | 262 | 10,070 |
| July 09, 2025 | 272.98 | 271 | 271 | 274.2 | 268 | 8,901 |
| July 08, 2025 | 270.54 | 265 | 265 | 270.54 | 265 | 6,480 |
| July 07, 2025 | 266.05 | 270 | 270 | 270 | 264 | 10,487 |
| July 04, 2025 | 263.66 | 265 | 265 | 270.53 | 259.24 | 22,735 |
| July 03, 2025 | 265.77 | 264 | 264 | 265.77 | 264 | 8,094 |
| July 02, 2025 | 261.65 | 264 | 264 | 264 | 258.72 | 21,600 |
| July 01, 2025 | 260.88 | 259 | 259 | 261.65 | 256.98 | 10,311 |
| June 30, 2025 | 260.73 | 256 | 256 | 266 | 246 | 17,991 |
| June 27, 2025 | 265.93 | 263 | 263 | 266 | 250.25 | 47,691 |
| June 26, 2025 | 260.01 | 264 | 264 | 265.93 | 260.01 | 38,958 |
| June 25, 2025 | 266 | 262 | 262 | 266 | 252 | 30,306 |
| June 24, 2025 | 250.16 | 261 | 261 | 261 | 248 | 9,110 |
| June 23, 2025 | 246 | 261 | 261 | 263.98 | 246 | 8,607 |
| June 20, 2025 | 258 | 257 | 257 | 260 | 252 | 210,000 |
| June 19, 2025 | 254 | 250 | 250 | 257 | 250 | 28,988 |
| June 18, 2025 | 261.32 | 255 | 255 | 261.32 | 252 | 14,144 |
| June 17, 2025 | 250 | 258 | 258 | 266 | 246 | 76,787 |
| June 16, 2025 | 250 | 247 | 247 | 250 | 247 | 2,627 |
| June 13, 2025 | 242.8 | 245 | 245 | 257.52 | 242.8 | 30,170 |