339.50
-2(-0.59%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 335 | 341.5 | 341.5 | 343 | 333 | 388,203 |
| September 25, 2025 | 330 | 335.5 | 335.5 | 336.5 | 330 | 246,614 |
| September 24, 2025 | 330 | 332 | 332 | 332.5 | 325 | 358,680 |
| September 23, 2025 | 322.5 | 330 | 330 | 333.5 | 322.5 | 471,085 |
| September 22, 2025 | 320 | 321 | 321 | 323 | 316.5 | 369,816 |
| September 19, 2025 | 326 | 320.5 | 320.5 | 331.25 | 319.1 | 548,063 |
| September 18, 2025 | 326 | 326.5 | 326.5 | 332 | 326 | 557,016 |
| September 17, 2025 | 328.5 | 326 | 326 | 331 | 325.5 | 334,533 |
| September 16, 2025 | 326 | 328 | 328 | 328 | 322.5 | 223,094 |
| September 15, 2025 | 327 | 326 | 326 | 331 | 323.5 | 346,117 |
| September 12, 2025 | 330 | 329 | 329 | 338 | 328 | 299,405 |
| September 11, 2025 | 327 | 332 | 332 | 337.5 | 327 | 231,234 |
| September 10, 2025 | 330.5 | 329.5 | 329.5 | 340 | 322.5 | 397,720 |
| September 09, 2025 | 326.5 | 333.5 | 333.5 | 335 | 325.5 | 314,815 |
| September 08, 2025 | 329 | 326.5 | 326.5 | 336.5 | 326 | 258,618 |
| September 05, 2025 | 342.64 | 330.5 | 330.5 | 345 | 329.5 | 544,472 |
| September 04, 2025 | 327 | 342.5 | 342.5 | 344.5 | 327 | 1.41M |
| September 03, 2025 | 328 | 329 | 329 | 338.9 | 324.5 | 723,399 |
| September 02, 2025 | 335 | 323.5 | 323.5 | 338.5 | 323.5 | 531,205 |
| September 01, 2025 | 330.71 | 334 | 334 | 340 | 324 | 414,746 |
| August 29, 2025 | 322 | 328.5 | 328.5 | 336.5 | 321 | 738,303 |
| August 28, 2025 | 342 | 322.5 | 322.5 | 351.5 | 311 | 1.15M |
| August 27, 2025 | 324.5 | 332 | 332 | 334.66 | 320 | 540,536 |
| August 26, 2025 | 322.5 | 323 | 323 | 326.3 | 320.65 | 582,801 |
| August 22, 2025 | 316.25 | 322.5 | 322.5 | 323.5 | 314 | 475,040 |
| August 21, 2025 | 305 | 314 | 314 | 316 | 305 | 261,651 |
| August 20, 2025 | 300 | 306.5 | 306.5 | 306.5 | 297.5 | 582,394 |
| August 19, 2025 | 305 | 302 | 302 | 305 | 297.94 | 175,993 |
| August 18, 2025 | 303.5 | 298 | 298 | 303.5 | 294 | 370,421 |
| August 15, 2025 | 295 | 303.5 | 303.5 | 307 | 295 | 173,699 |
| August 14, 2025 | 296.5 | 297 | 297 | 301.5 | 296.5 | 258,575 |
| August 13, 2025 | 313 | 299.5 | 299.5 | 313 | 299 | 156,003 |
| August 12, 2025 | 306 | 309 | 309 | 309 | 301 | 152,618 |
| August 11, 2025 | 300 | 302.5 | 302.5 | 307 | 300 | 204,533 |
| August 08, 2025 | 300 | 304 | 304 | 308 | 300 | 128,446 |
| August 07, 2025 | 314 | 306.5 | 306.5 | 314 | 306.5 | 183,323 |
| August 06, 2025 | 314.5 | 310.5 | 310.5 | 315.5 | 303.5 | 178,922 |
| August 05, 2025 | 294 | 310.5 | 310.5 | 312.5 | 290.5 | 731,436 |
| August 04, 2025 | 297 | 293 | 293 | 301 | 288.5 | 1.12M |
| August 01, 2025 | 314 | 297.5 | 297.5 | 317 | 296 | 657,630 |
| July 31, 2025 | 319.14 | 315 | 315 | 321 | 313.5 | 145,452 |
| July 30, 2025 | 317 | 318.5 | 318.5 | 325.5 | 315 | 192,618 |
| July 29, 2025 | 320.3 | 319 | 319 | 322.5 | 317.5 | 130,175 |
| July 28, 2025 | 316.43 | 318 | 318 | 324 | 312.5 | 219,398 |
| July 25, 2025 | 309.62 | 313.5 | 313.5 | 316 | 308.21 | 195,597 |
| July 24, 2025 | 304 | 313 | 313 | 320.5 | 304 | 443,087 |
| July 23, 2025 | 312 | 317.5 | 317.5 | 326 | 312 | 289,028 |
| July 22, 2025 | 312 | 316 | 316 | 327 | 312 | 994,332 |
| July 21, 2025 | 315 | 317.5 | 317.5 | 325 | 313.99 | 246,870 |
| July 18, 2025 | 300.5 | 312.5 | 312.5 | 317 | 300.5 | 239,267 |
| July 17, 2025 | 315 | 312.5 | 312.5 | 319 | 308 | 553,271 |
| July 16, 2025 | 319 | 316.5 | 316.5 | 325.25 | 316.5 | 234,368 |
| July 15, 2025 | 310 | 321.5 | 321.5 | 323.5 | 310 | 237,768 |
| July 14, 2025 | 315 | 320.5 | 320.5 | 328.5 | 315 | 255,613 |
| July 11, 2025 | 319 | 324 | 324 | 328.5 | 317.5 | 424,008 |
| July 10, 2025 | 325 | 318.5 | 318.5 | 325 | 312.5 | 355,594 |
| July 09, 2025 | 328 | 313 | 313 | 347.14 | 311 | 977,552 |
| July 08, 2025 | 294.5 | 300.5 | 300.5 | 302 | 289.5 | 244,670 |
| July 07, 2025 | 302.5 | 294.5 | 294.5 | 303.5 | 294.5 | 254,327 |
| July 04, 2025 | 305.5 | 301 | 301 | 307.5 | 299.5 | 415,927 |