215.50
-0.5(-0.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 216 | 216 | 216 | 220 | 216 | 235,663 |
| September 25, 2025 | 217 | 218 | 218 | 220 | 212.5 | 446,328 |
| September 24, 2025 | 199.8 | 215 | 215 | 218.5 | 198.18 | 1.31M |
| September 23, 2025 | 195.84 | 199 | 199 | 202.5 | 195.84 | 387,483 |
| September 22, 2025 | 199.82 | 199.8 | 199.8 | 202 | 198.2 | 176,556 |
| September 19, 2025 | 201.97 | 199.8 | 199.8 | 203.5 | 197.2 | 650,850 |
| September 18, 2025 | 198 | 201 | 201 | 202 | 198 | 76,865 |
| September 17, 2025 | 203 | 200 | 200 | 203 | 200 | 222,480 |
| September 16, 2025 | 200 | 201.5 | 201.5 | 201.5 | 195.4 | 629,479 |
| September 15, 2025 | 198.6 | 198.2 | 198.2 | 201 | 198 | 342,398 |
| September 12, 2025 | 200.5 | 198.4 | 198.4 | 202 | 198.4 | 327,450 |
| September 11, 2025 | 201.5 | 200 | 200 | 204 | 200 | 279,517 |
| September 10, 2025 | 203 | 200.5 | 200.5 | 204 | 198 | 1.09M |
| September 09, 2025 | 206.03 | 204 | 204 | 207.5 | 203.5 | 327,178 |
| September 08, 2025 | 206 | 206 | 206 | 208 | 205 | 80,138 |
| September 05, 2025 | 206.5 | 206 | 206 | 209.5 | 205 | 103,036 |
| September 04, 2025 | 202 | 206 | 206 | 207 | 202 | 184,994 |
| September 03, 2025 | 203.63 | 203 | 203 | 205 | 200.5 | 443,227 |
| September 02, 2025 | 207.91 | 203 | 203 | 207.91 | 202.5 | 436,867 |
| September 01, 2025 | 207 | 206 | 206 | 207.5 | 203.5 | 218,204 |
| August 29, 2025 | 203.5 | 203.5 | 203.5 | 204.5 | 203 | 1.04M |
| August 28, 2025 | 204.5 | 203.5 | 203.5 | 206.69 | 203 | 2.75M |
| August 27, 2025 | 209 | 208 | 204.2 | 209 | 202.9 | 2.09M |
| August 26, 2025 | 211 | 211 | 207.15 | 214.5 | 210.89 | 6.35M |
| August 22, 2025 | 208.68 | 212.5 | 208.62 | 214 | 208 | 6.73M |
| August 21, 2025 | 207 | 208 | 204.2 | 210 | 207 | 1.99M |
| August 20, 2025 | 209.59 | 209 | 209 | 210 | 207.5 | 708,747 |
| August 19, 2025 | 209.5 | 209 | 209 | 211.5 | 209 | 2.69M |
| August 18, 2025 | 206.5 | 209 | 209 | 214.5 | 206.5 | 104,317 |
| August 15, 2025 | 211 | 208 | 208 | 211 | 208 | 167,738 |
| August 14, 2025 | 211 | 211.5 | 211.5 | 211.5 | 210 | 840,195 |
| August 13, 2025 | 210.5 | 210.5 | 210.5 | 211 | 210 | 90,682 |
| August 12, 2025 | 211.5 | 210 | 210 | 211.5 | 208.5 | 362,003 |
| August 11, 2025 | 213.77 | 211 | 211 | 213.77 | 210 | 369,944 |
| August 08, 2025 | 213.1 | 210 | 210 | 214 | 208.5 | 266,855 |
| August 07, 2025 | 211.16 | 211 | 211 | 211.5 | 209.5 | 554,050 |
| August 06, 2025 | 209.25 | 210 | 210 | 211 | 207.5 | 2.36M |
| August 05, 2025 | 210.5 | 209.5 | 209.5 | 212.5 | 209 | 692,075 |
| August 04, 2025 | 205 | 212 | 212 | 214 | 205 | 273,543 |
| August 01, 2025 | 210 | 212 | 212 | 213.5 | 209.5 | 2.55M |
| July 31, 2025 | 214 | 211.5 | 211.5 | 214.54 | 210 | 1.55M |
| July 30, 2025 | 212.5 | 215 | 215 | 215 | 211 | 3.85M |
| July 29, 2025 | 179 | 179.2 | 179.2 | 182.2 | 178.24 | 271,094 |
| July 28, 2025 | 182.8 | 179.6 | 179.6 | 184 | 179.4 | 204,563 |
| July 25, 2025 | 182 | 182 | 182 | 184 | 181 | 986,015 |
| July 24, 2025 | 181.5 | 183 | 183 | 183 | 180.6 | 168,823 |
| July 23, 2025 | 179.4 | 181.2 | 181.2 | 181.8 | 179.4 | 394,847 |
| July 22, 2025 | 180.2 | 180.2 | 180.2 | 180.4 | 178.8 | 208,915 |
| July 21, 2025 | 177.85 | 179.8 | 179.8 | 180.6 | 177 | 238,072 |
| July 18, 2025 | 177.46 | 178.8 | 178.8 | 179.4 | 177.46 | 226,662 |
| July 17, 2025 | 177 | 178.8 | 178.8 | 178.8 | 176.2 | 145,893 |
| July 16, 2025 | 175.8 | 177.4 | 177.4 | 178 | 175 | 83,873 |
| July 15, 2025 | 174.26 | 176.2 | 176.2 | 177 | 173.8 | 238,953 |
| July 14, 2025 | 174.8 | 175 | 175 | 175.8 | 170.4 | 170,804 |
| July 11, 2025 | 174.6 | 171.8 | 171.8 | 174.6 | 170.4 | 46,969 |
| July 10, 2025 | 171.87 | 172.4 | 172.4 | 174.4 | 170.6 | 136,517 |
| July 09, 2025 | 174.6 | 171.2 | 171.2 | 174.6 | 170 | 118,346 |
| July 08, 2025 | 171.6 | 172.4 | 172.4 | 173.61 | 171.2 | 116,772 |
| July 07, 2025 | 172.8 | 171.6 | 171.6 | 174 | 171.6 | 59,436 |
| July 04, 2025 | 174.45 | 173 | 173 | 174.8 | 137 | 306,130 |