279.00
+5(+1.82%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 270.5 | 279 | 279 | 279 | 270.5 | 265,036 |
| September 05, 2025 | 270.21 | 274 | 274 | 275 | 267.2 | 262,790 |
| September 04, 2025 | 270 | 266 | 266 | 273.5 | 266 | 295,829 |
| September 03, 2025 | 279 | 274 | 274 | 279 | 273.73 | 237,875 |
| September 02, 2025 | 273.5 | 276.5 | 276.5 | 278.58 | 265.5 | 287,282 |
| September 01, 2025 | 274.5 | 272 | 272 | 276.5 | 270 | 245,501 |
| August 29, 2025 | 266.51 | 269 | 269 | 270 | 262 | 311,134 |
| August 28, 2025 | 262.37 | 264.5 | 264.5 | 266 | 259.5 | 294,910 |
| August 27, 2025 | 267.5 | 263 | 263 | 267.5 | 261 | 401,620 |
| August 26, 2025 | 262 | 267 | 267 | 267.5 | 260 | 295,681 |
| August 22, 2025 | 262.34 | 263 | 263 | 266 | 258 | 118,909 |
| August 21, 2025 | 259 | 262 | 262 | 265 | 259 | 212,021 |
| August 20, 2025 | 258.81 | 257.5 | 257.5 | 264.5 | 255.5 | 151,730 |
| August 19, 2025 | 259.5 | 259 | 259 | 263 | 257.5 | 156,806 |
| August 18, 2025 | 255.24 | 259 | 259 | 261.56 | 255 | 179,250 |
| August 15, 2025 | 255 | 255 | 255 | 262.5 | 255 | 100,128 |
| August 14, 2025 | 259.15 | 255 | 255 | 264.5 | 255 | 87,416 |
| August 13, 2025 | 257.54 | 259.5 | 259.5 | 265.42 | 254.5 | 143,269 |
| August 12, 2025 | 253 | 254 | 254 | 256 | 252.52 | 118,927 |
| August 11, 2025 | 250.96 | 252.5 | 252.5 | 255.5 | 250.52 | 66,299 |
| August 08, 2025 | 254 | 252 | 252 | 259 | 252 | 43,732 |
| August 07, 2025 | 258 | 254.5 | 254.5 | 258.5 | 253 | 120,391 |
| August 06, 2025 | 252.51 | 253.5 | 253.5 | 257.5 | 252 | 77,973 |
| August 05, 2025 | 257.5 | 253.5 | 253.5 | 257.5 | 252 | 45,804 |
| August 04, 2025 | 251.19 | 252 | 252 | 255.5 | 249.5 | 106,487 |
| August 01, 2025 | 250 | 249 | 249 | 255.5 | 246.5 | 231,887 |
| July 31, 2025 | 259 | 254 | 254 | 259 | 250 | 162,091 |
| July 30, 2025 | 258 | 256.5 | 256.5 | 258 | 249.5 | 74,461 |
| July 29, 2025 | 250.85 | 256 | 256 | 258 | 250.85 | 780,220 |
| July 28, 2025 | 248.44 | 254 | 254 | 257.5 | 248.44 | 132,172 |
| July 25, 2025 | 253.88 | 253 | 253 | 254.5 | 251 | 69,648 |
| July 24, 2025 | 252.1 | 254 | 254 | 257.5 | 251.5 | 100,626 |
| July 23, 2025 | 248.91 | 251 | 251 | 257.5 | 248 | 172,889 |
| July 22, 2025 | 248 | 250 | 250 | 253 | 247.5 | 101,005 |
| July 21, 2025 | 248.05 | 248.5 | 248.5 | 251 | 247.5 | 87,841 |
| July 18, 2025 | 246.5 | 247.5 | 247.5 | 250.5 | 246.5 | 267,863 |
| July 17, 2025 | 245 | 244 | 244 | 245.81 | 240.5 | 90,726 |
| July 16, 2025 | 245.36 | 245 | 242.27 | 251.5 | 244.5 | 242,101 |
| July 15, 2025 | 243 | 246 | 243.26 | 251.5 | 241 | 171,267 |
| July 14, 2025 | 239.43 | 242 | 239.3 | 245 | 239.43 | 226,168 |
| July 11, 2025 | 236.85 | 240 | 237.33 | 243.05 | 235 | 153,556 |
| July 10, 2025 | 237.04 | 236 | 233.37 | 239.5 | 233.5 | 70,207 |
| July 09, 2025 | 236 | 235.5 | 232.88 | 238 | 231 | 627,274 |
| July 08, 2025 | 233.72 | 236.5 | 233.86 | 237 | 233.72 | 191,390 |
| July 07, 2025 | 232.3 | 232.5 | 229.91 | 236.5 | 230.5 | 83,424 |
| July 04, 2025 | 234.68 | 233 | 233 | 235.5 | 230 | 52,157 |
| July 03, 2025 | 233.14 | 233 | 233 | 235.5 | 231.5 | 159,974 |
| July 02, 2025 | 234.46 | 234 | 234 | 237 | 230 | 91,176 |
| July 01, 2025 | 233.65 | 235 | 235 | 236.5 | 231.5 | 116,060 |
| June 30, 2025 | 234.03 | 233 | 233 | 237.5 | 232.26 | 181,081 |
| June 27, 2025 | 233.05 | 234 | 234 | 237 | 232 | 174,925 |
| June 26, 2025 | 235 | 235.5 | 235.5 | 238 | 234.38 | 103,972 |
| June 25, 2025 | 235.45 | 236 | 236 | 239 | 235 | 294,020 |
| June 24, 2025 | 232.75 | 234 | 234 | 238.39 | 232 | 194,270 |
| June 23, 2025 | 232.6 | 232 | 232 | 234.5 | 229 | 136,916 |
| June 20, 2025 | 231.03 | 231.5 | 231.5 | 234.5 | 229 | 73,973 |
| June 19, 2025 | 230.25 | 229 | 229 | 231.53 | 228.77 | 109,629 |
| June 18, 2025 | 230 | 233 | 233 | 236.5 | 230 | 77,068 |
| June 17, 2025 | 230 | 234 | 234 | 237 | 229.5 | 202,450 |
| June 16, 2025 | 229.5 | 232.5 | 232.5 | 237 | 229.5 | 107,149 |