252.00
+2(+0.80%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 254 | 252 | 252 | 254 | 250.4 | 50,962 |
| October 17, 2025 | 251.26 | 250 | 250 | 258.5 | 246 | 63,243 |
| October 16, 2025 | 252.32 | 246 | 246 | 256 | 246 | 200,944 |
| October 15, 2025 | 256.76 | 258 | 258 | 258 | 252.25 | 96,559 |
| October 14, 2025 | 254.8 | 256 | 256 | 256.6 | 250 | 93,760 |
| October 13, 2025 | 252.3 | 260 | 260 | 260 | 252.3 | 18,946 |
| October 10, 2025 | 254.7 | 256 | 256 | 259.36 | 254.7 | 26,435 |
| October 09, 2025 | 256 | 258 | 258 | 258 | 250.84 | 86,546 |
| October 08, 2025 | 256.3 | 260 | 260 | 260.8 | 254 | 25,281 |
| October 07, 2025 | 265.27 | 261 | 261 | 265.27 | 260 | 92,695 |
| October 06, 2025 | 257 | 262 | 262 | 268 | 254 | 287,591 |
| October 03, 2025 | 256.7 | 256 | 256 | 256.7 | 252.01 | 191,934 |
| October 02, 2025 | 256 | 254 | 254 | 256 | 250 | 12,485 |
| October 01, 2025 | 254.37 | 256 | 256 | 256.88 | 254 | 10,776 |
| September 30, 2025 | 252.1 | 256 | 256 | 257 | 252.1 | 46,634 |
| September 29, 2025 | 252.01 | 260 | 260 | 260 | 252.01 | 39,859 |
| September 26, 2025 | 255.96 | 256 | 256 | 256 | 254.33 | 240,708 |
| September 25, 2025 | 254.5 | 255 | 255 | 260 | 248 | 77,034 |
| September 24, 2025 | 260.8 | 259 | 259 | 260.8 | 252 | 66,777 |
| September 23, 2025 | 266.6 | 260 | 260 | 266.61 | 260 | 33,483 |
| September 22, 2025 | 269.04 | 268 | 268 | 273.2 | 266 | 98,940 |
| September 19, 2025 | 271.12 | 270 | 270 | 271.13 | 268 | 5,708 |
| September 18, 2025 | 268 | 269 | 269 | 271.13 | 268 | 41,402 |
| September 17, 2025 | 270 | 269 | 269 | 272.1 | 269 | 18,983 |
| September 16, 2025 | 270 | 272 | 272 | 272 | 270 | 52,828 |
| September 15, 2025 | 270 | 271 | 271 | 271.28 | 270 | 35,188 |
| September 12, 2025 | 268 | 270 | 270 | 270.18 | 268 | 66,300 |
| September 11, 2025 | 270 | 270 | 270 | 270 | 268 | 4,106 |
| September 10, 2025 | 270 | 270 | 270 | 271.6 | 268 | 24,823 |
| September 09, 2025 | 271.71 | 272 | 272 | 272.4 | 268 | 1M |
| September 08, 2025 | 270.1 | 272 | 272 | 272 | 270 | 31,846 |
| September 05, 2025 | 272.48 | 272 | 272 | 274 | 270 | 26,964 |
| September 04, 2025 | 268 | 272 | 272 | 274 | 268 | 23,675 |
| September 03, 2025 | 266.16 | 270 | 270 | 272 | 266.16 | 7,873 |
| September 02, 2025 | 266.04 | 270 | 270 | 272 | 266 | 323,508 |
| September 01, 2025 | 278 | 267 | 267 | 278 | 267 | 285,895 |
| August 29, 2025 | 270.01 | 270 | 270 | 270.01 | 268 | 28,987 |
| August 28, 2025 | 268.06 | 268 | 268 | 272.86 | 266.04 | 98,016 |
| August 27, 2025 | 272.88 | 270 | 270 | 274 | 268 | 53,320 |
| August 26, 2025 | 270.08 | 271 | 271 | 273.12 | 268.3 | 61,052 |
| August 22, 2025 | 268.2 | 271 | 271 | 272 | 268 | 52,327 |
| August 21, 2025 | 272 | 270 | 270 | 274 | 270 | 109,426 |
| August 20, 2025 | 265.4 | 271 | 271 | 274 | 265.4 | 205,028 |
| August 19, 2025 | 265.7 | 266 | 266 | 266 | 258.36 | 72,528 |
| August 18, 2025 | 259 | 263 | 263 | 266 | 259 | 71,895 |
| August 15, 2025 | 256 | 262 | 262 | 267.28 | 245.6 | 73,978 |
| August 14, 2025 | 254 | 254 | 254 | 254 | 250 | 121,207 |
| August 13, 2025 | 250.62 | 253 | 253 | 258.17 | 250 | 234,608 |
| August 12, 2025 | 246 | 249 | 249 | 252.35 | 246 | 59,608 |
| August 11, 2025 | 245.02 | 244 | 244 | 250 | 244 | 8,175 |
| August 08, 2025 | 249 | 244 | 244 | 249 | 244 | 1,093 |
| August 07, 2025 | 251.99 | 248 | 248 | 251.99 | 248 | 13,769 |
| August 06, 2025 | 254 | 246 | 246 | 254 | 246 | 60,562 |
| August 05, 2025 | 254.3 | 253 | 253 | 258 | 252 | 440,147 |
| August 04, 2025 | 256.48 | 256 | 256 | 258 | 252.6 | 161,987 |
| August 01, 2025 | 260 | 255 | 255 | 260 | 252 | 163,717 |
| July 31, 2025 | 262.56 | 261 | 261 | 264 | 258.37 | 203,482 |
| July 30, 2025 | 260 | 262 | 262 | 264 | 254.9 | 254,922 |
| July 29, 2025 | 268 | 262 | 262 | 268 | 256.7 | 256,328 |
| July 28, 2025 | 260.86 | 266 | 266 | 272.2 | 257.9 | 328,068 |