312.00
-0.5(-0.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 309 | 312.5 | 312.5 | 319.5 | 309 | 40,863 |
| September 25, 2025 | 319.5 | 315.5 | 315.5 | 319.5 | 311 | 45,780 |
| September 24, 2025 | 309 | 310 | 310 | 310.5 | 305 | 59,186 |
| September 23, 2025 | 306.5 | 309 | 309 | 312 | 303 | 60,633 |
| September 22, 2025 | 319 | 307 | 307 | 319 | 301 | 42,912 |
| September 19, 2025 | 300 | 307 | 307 | 307 | 300 | 178,281 |
| September 18, 2025 | 306 | 304.5 | 304.5 | 317.99 | 300 | 56,808 |
| September 17, 2025 | 314 | 317.5 | 317.5 | 317.5 | 307 | 89,372 |
| September 16, 2025 | 321 | 311 | 311 | 321 | 311 | 33,312 |
| September 15, 2025 | 324 | 320.5 | 320.5 | 324 | 316.5 | 40,403 |
| September 12, 2025 | 311 | 318 | 318 | 321.5 | 311 | 63,025 |
| September 11, 2025 | 313 | 318 | 318 | 320 | 311 | 74,827 |
| September 10, 2025 | 317 | 314 | 314 | 317 | 311.66 | 68,878 |
| September 09, 2025 | 325 | 313.5 | 313.5 | 325 | 312 | 74,415 |
| September 08, 2025 | 321.01 | 315.5 | 315.5 | 321.01 | 311.5 | 43,358 |
| September 05, 2025 | 324.5 | 320 | 320 | 324.5 | 313.63 | 801,765 |
| September 04, 2025 | 323.76 | 323 | 323 | 324.02 | 317.5 | 19,949 |
| September 03, 2025 | 322.15 | 323 | 323 | 325 | 317.5 | 14,543 |
| September 02, 2025 | 323 | 322 | 322 | 323 | 318 | 53,017 |
| September 01, 2025 | 323.38 | 321 | 321 | 324.5 | 317 | 49,108 |
| August 29, 2025 | 325 | 325 | 325 | 325 | 319 | 57,494 |
| August 28, 2025 | 330 | 323.5 | 323.5 | 330 | 319.75 | 36,995 |
| August 27, 2025 | 317.82 | 319 | 319 | 324 | 315.6 | 44,712 |
| August 26, 2025 | 324.5 | 319.5 | 319.5 | 328 | 314 | 105,654 |
| August 22, 2025 | 315.5 | 322 | 322 | 325 | 312 | 62,130 |
| August 21, 2025 | 317 | 314.5 | 314.5 | 317 | 312.5 | 101,800 |
| August 20, 2025 | 320 | 317 | 317 | 321 | 308.48 | 352,180 |
| August 19, 2025 | 343.5 | 329 | 329 | 343.5 | 329 | 55,622 |
| August 18, 2025 | 331.46 | 332 | 332 | 342 | 329 | 48,391 |
| August 15, 2025 | 331 | 337 | 337 | 345 | 331 | 111,309 |
| August 14, 2025 | 329 | 334.5 | 334.5 | 334.5 | 325.42 | 39,152 |
| August 13, 2025 | 330 | 330.5 | 330.5 | 330.5 | 325.5 | 26,727 |
| August 12, 2025 | 329.5 | 330.5 | 330.5 | 330.5 | 319 | 14,484 |
| August 11, 2025 | 310.9 | 322 | 322 | 324.5 | 307.5 | 82,283 |
| August 08, 2025 | 322 | 312 | 312 | 322.5 | 308 | 159,858 |
| August 07, 2025 | 328 | 322 | 322 | 331.5 | 322 | 25,168 |
| August 06, 2025 | 335 | 327.5 | 327.5 | 335 | 323 | 142,378 |
| August 05, 2025 | 334.5 | 325.5 | 325.5 | 334.5 | 322.5 | 41,326 |
| August 04, 2025 | 327.94 | 331 | 331 | 331 | 323.5 | 27,075 |
| August 01, 2025 | 326.5 | 326.5 | 326.5 | 335.5 | 323 | 66,992 |
| July 31, 2025 | 323 | 331.5 | 331.5 | 335 | 320.5 | 69,101 |
| July 30, 2025 | 319.5 | 323 | 323 | 334.5 | 318 | 39,594 |
| July 29, 2025 | 321 | 318.5 | 318.5 | 323.5 | 314 | 664,464 |
| July 28, 2025 | 323.25 | 321 | 321 | 330.5 | 320 | 42,486 |
| July 25, 2025 | 325 | 320 | 320 | 325.5 | 316 | 71,584 |
| July 24, 2025 | 333 | 325 | 325 | 334.5 | 324.54 | 109,515 |
| July 23, 2025 | 331.48 | 329 | 329 | 331.48 | 326 | 32,817 |
| July 22, 2025 | 325.5 | 327 | 327 | 332 | 324 | 82,468 |
| July 21, 2025 | 333.5 | 326 | 326 | 334.5 | 326 | 70,706 |
| July 18, 2025 | 325 | 326 | 326 | 327.5 | 322.5 | 31,066 |
| July 17, 2025 | 327 | 326 | 326 | 332 | 323 | 92,785 |
| July 16, 2025 | 315 | 325 | 325 | 327.5 | 301.36 | 263,903 |
| July 15, 2025 | 327 | 325 | 325 | 339 | 324.98 | 38,815 |
| July 14, 2025 | 333.67 | 327 | 327 | 337 | 326.5 | 45,460 |
| July 11, 2025 | 334 | 332 | 332 | 334 | 323.89 | 45,093 |
| July 10, 2025 | 333.5 | 329.5 | 329.5 | 333.5 | 320 | 48,583 |
| July 09, 2025 | 326 | 325 | 325 | 327.5 | 315.5 | 59,135 |
| July 08, 2025 | 321 | 326 | 326 | 331.5 | 316.5 | 81,695 |
| July 07, 2025 | 327.5 | 318 | 318 | 328 | 316 | 55,301 |
| July 04, 2025 | 331.5 | 326 | 326 | 337 | 325.5 | 34,094 |