270.10
-1.9(-0.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 252.08 | 257 | 257 | 260 | 252.08 | 29,510 |
| July 24, 2025 | 258 | 254 | 254 | 266 | 252 | 104,744 |
| July 23, 2025 | 250 | 254 | 254 | 256 | 248 | 244,886 |
| July 22, 2025 | 250 | 249 | 249 | 252.48 | 244 | 252,899 |
| July 21, 2025 | 252.32 | 250 | 250 | 252.55 | 243.35 | 217,714 |
| July 18, 2025 | 247.36 | 250 | 250 | 254 | 240.52 | 45,931 |
| July 17, 2025 | 246 | 248 | 248 | 250 | 241.92 | 137,867 |
| July 16, 2025 | 251.12 | 248 | 248 | 251.12 | 246.08 | 253,262 |
| July 15, 2025 | 252.7 | 247 | 247 | 253.45 | 247 | 70,910 |
| July 14, 2025 | 254 | 250 | 250 | 254 | 246 | 9,207 |
| July 11, 2025 | 251.51 | 248 | 248 | 255.98 | 246 | 56,828 |
| July 10, 2025 | 252 | 250 | 250 | 254.96 | 250 | 105,404 |
| July 09, 2025 | 254.44 | 252 | 252 | 258.22 | 250 | 95,029 |
| July 08, 2025 | 252 | 254 | 254 | 260 | 251.37 | 158,080 |
| July 07, 2025 | 251.76 | 252 | 252 | 258 | 251.76 | 12,802 |
| July 04, 2025 | 258 | 252 | 252 | 258 | 252 | 57,691 |
| July 03, 2025 | 254.72 | 252 | 252 | 254.72 | 251.2 | 48,054 |
| July 02, 2025 | 251.73 | 258 | 258 | 258 | 250 | 13,328 |
| July 01, 2025 | 258 | 252 | 252 | 258 | 250 | 24,596 |
| June 30, 2025 | 252.06 | 252 | 252 | 256.72 | 250 | 57,120 |
| June 27, 2025 | 254 | 252 | 252 | 258.32 | 250 | 73,449 |
| June 26, 2025 | 252 | 252 | 252 | 256.32 | 250 | 9,260 |
| June 25, 2025 | 254 | 256 | 256 | 257.6 | 254 | 52,639 |
| June 24, 2025 | 250.98 | 250 | 250 | 258 | 250 | 22,788 |
| June 23, 2025 | 250.75 | 252 | 252 | 255.06 | 250 | 28,668 |
| June 20, 2025 | 252.5 | 250 | 250 | 256.2 | 250 | 108,492 |
| June 19, 2025 | 252 | 252 | 252 | 256.2 | 250 | 93,125 |
| June 18, 2025 | 246.08 | 250 | 250 | 252 | 246.08 | 138,373 |
| June 17, 2025 | 242 | 252 | 252 | 256 | 241.89 | 373,767 |
| June 16, 2025 | 236 | 226 | 226 | 243.75 | 226 | 90,828 |