219.50
-5.5(-2.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 222 | 219.5 | 219.5 | 225 | 217 | 2.13M |
| October 16, 2025 | 234 | 225 | 225 | 234 | 223 | 1.35M |
| October 15, 2025 | 234.5 | 226.5 | 226.5 | 234.5 | 226.5 | 1.09M |
| October 14, 2025 | 227 | 231.5 | 231.5 | 232.68 | 224.86 | 884,673 |
| October 13, 2025 | 227.5 | 230 | 230 | 230.5 | 226 | 1.05M |
| October 10, 2025 | 230 | 227 | 227 | 230 | 224.5 | 1.31M |
| October 09, 2025 | 227.5 | 227.5 | 227.5 | 231 | 225.82 | 990,512 |
| October 08, 2025 | 234 | 228.5 | 228.5 | 234 | 224 | 1.78M |
| October 07, 2025 | 234.5 | 226.5 | 226.5 | 234.5 | 226 | 2.8M |
| October 06, 2025 | 225.5 | 229 | 229 | 230 | 225.5 | 825,034 |
| October 03, 2025 | 230.5 | 229 | 229 | 235.5 | 226 | 1.62M |
| October 02, 2025 | 228 | 229.5 | 229.5 | 231.28 | 224.5 | 5.29M |
| October 01, 2025 | 220 | 226.5 | 226.5 | 227 | 218.21 | 7.12M |
| September 30, 2025 | 215 | 220.5 | 220.5 | 221 | 214 | 1.17M |
| September 29, 2025 | 208.5 | 214.5 | 214.5 | 217.5 | 208.5 | 1.69M |
| September 26, 2025 | 205 | 214 | 214 | 214.75 | 205 | 770,363 |
| September 25, 2025 | 209.5 | 208 | 208 | 212.82 | 204.5 | 1.81M |
| September 24, 2025 | 211.5 | 212.5 | 212.5 | 212.5 | 208 | 998,807 |
| September 23, 2025 | 216 | 209 | 209 | 216 | 207.5 | 912,825 |
| September 22, 2025 | 212.5 | 212 | 212 | 217.5 | 207.21 | 1.14M |
| September 19, 2025 | 215.5 | 212.5 | 212.5 | 220 | 211 | 2.78M |
| September 18, 2025 | 210 | 215.5 | 215.5 | 215.5 | 205.5 | 2.4M |
| September 17, 2025 | 205 | 205.5 | 205.5 | 208.79 | 199.8 | 1.44M |
| September 16, 2025 | 199 | 205.5 | 205.5 | 211 | 195 | 3.93M |
| September 15, 2025 | 193.4 | 192 | 192 | 194 | 189 | 1.02M |
| September 12, 2025 | 191.2 | 190 | 190 | 193.2 | 189 | 1.02M |
| September 11, 2025 | 181.2 | 190.8 | 190.8 | 190.8 | 181.2 | 630,765 |
| September 10, 2025 | 189.8 | 186.4 | 186.4 | 189.8 | 184.8 | 610,137 |
| September 09, 2025 | 184.22 | 185.6 | 185.6 | 189.8 | 184.2 | 554,664 |
| September 08, 2025 | 185.4 | 186.4 | 186.4 | 188.8 | 184.8 | 613,473 |
| September 05, 2025 | 183.2 | 184.8 | 184.8 | 187 | 183.2 | 864,592 |
| September 04, 2025 | 181.8 | 184.8 | 184.8 | 185.8 | 180.06 | 1.17M |
| September 03, 2025 | 182.2 | 180.8 | 180.8 | 184.04 | 178.6 | 1.92M |
| September 02, 2025 | 188 | 181.8 | 181.8 | 190.4 | 181.6 | 1.56M |
| September 01, 2025 | 190.4 | 190.4 | 190.4 | 191.02 | 188.4 | 613,373 |
| August 29, 2025 | 193.2 | 190 | 190 | 194.2 | 189.11 | 942,959 |
| August 28, 2025 | 194.8 | 192.8 | 192.8 | 196.4 | 189.6 | 2.16M |
| August 27, 2025 | 198.8 | 193.6 | 193.6 | 198.8 | 192.2 | 1.46M |
| August 26, 2025 | 199 | 195.2 | 195.2 | 199.4 | 194.6 | 1.81M |
| August 22, 2025 | 197.11 | 202 | 202 | 202 | 197.11 | 786,057 |
| August 21, 2025 | 200 | 200.5 | 200.5 | 202 | 199 | 512,968 |
| August 20, 2025 | 207 | 199.4 | 199.4 | 207 | 197.4 | 1.53M |
| August 19, 2025 | 210 | 207.5 | 207.5 | 212.5 | 206 | 476,907 |
| August 18, 2025 | 206 | 209 | 209 | 210.5 | 206 | 591,390 |
| August 15, 2025 | 212 | 207 | 207 | 214.5 | 204.5 | 2.07M |
| August 14, 2025 | 209 | 211 | 211 | 212.5 | 207.5 | 691,409 |
| August 13, 2025 | 210 | 209 | 209 | 212.5 | 207.33 | 1.07M |
| August 12, 2025 | 198.2 | 209.5 | 209.5 | 210 | 198.2 | 612,453 |
| August 11, 2025 | 210 | 208.5 | 208.5 | 210 | 206 | 515,301 |
| August 08, 2025 | 205.5 | 208.5 | 208.5 | 208.5 | 203.5 | 559,455 |
| August 07, 2025 | 204.5 | 205.5 | 205.5 | 207.5 | 203.5 | 727,546 |
| August 06, 2025 | 206.16 | 204.5 | 204.5 | 208.5 | 203.5 | 846,393 |
| August 05, 2025 | 207 | 206 | 206 | 209 | 202.5 | 1.13M |
| August 04, 2025 | 201 | 206 | 206 | 206 | 198.2 | 825,867 |
| August 01, 2025 | 198 | 199.2 | 199.2 | 210 | 196.6 | 1.41M |
| July 31, 2025 | 196 | 198.2 | 198.2 | 201 | 196 | 4.67M |
| July 30, 2025 | 198.66 | 196.4 | 196.4 | 199.6 | 196.2 | 1.54M |
| July 29, 2025 | 193 | 198 | 198 | 198.6 | 193 | 1.02M |
| July 28, 2025 | 200.5 | 194.2 | 194.2 | 200.5 | 193.8 | 1.13M |
| July 25, 2025 | 200 | 198 | 198 | 201.5 | 195.8 | 4.73M |