302.00
-2(-0.66%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 315 | 302 | 302 | 315 | 295 | 177,822 |
| November 06, 2025 | 301 | 304 | 304 | 306.5 | 298.5 | 209,703 |
| November 05, 2025 | 300.5 | 299 | 299 | 306.5 | 294.5 | 239,848 |
| November 04, 2025 | 314.5 | 298.5 | 298.5 | 314.5 | 295 | 247,780 |
| November 03, 2025 | 308 | 304 | 304 | 313.46 | 304 | 191,643 |
| October 31, 2025 | 318 | 310.5 | 310.5 | 318 | 305.5 | 173,773 |
| October 30, 2025 | 318 | 314.5 | 314.5 | 318 | 306.34 | 534,858 |
| October 29, 2025 | 312 | 311.5 | 311.5 | 316 | 310 | 146,775 |
| October 28, 2025 | 314.5 | 311 | 311 | 318 | 309.5 | 128,619 |
| October 27, 2025 | 320 | 314 | 314 | 320 | 305 | 235,273 |
| October 24, 2025 | 313 | 310.5 | 310.5 | 313.5 | 304.5 | 239,583 |
| October 23, 2025 | 320 | 311.5 | 311.5 | 320 | 306.5 | 148,409 |
| October 22, 2025 | 306.5 | 313 | 313 | 316.5 | 306 | 195,981 |
| October 21, 2025 | 320 | 308.5 | 308.5 | 320 | 303 | 179,453 |
| October 20, 2025 | 303.72 | 309.5 | 309.5 | 312.5 | 300.5 | 154,372 |
| October 17, 2025 | 311.74 | 307 | 307 | 314.5 | 301 | 386,986 |
| October 16, 2025 | 318 | 317 | 317 | 319.5 | 312.5 | 155,656 |
| October 15, 2025 | 325 | 316 | 316 | 328 | 315 | 370,808 |
| October 14, 2025 | 319.5 | 317.5 | 317.5 | 324 | 311 | 511,231 |
| October 13, 2025 | 317.5 | 320.5 | 320.5 | 323 | 316 | 201,797 |
| October 10, 2025 | 327.75 | 317 | 317 | 331 | 314 | 588,963 |
| October 09, 2025 | 321.5 | 323 | 323 | 328 | 316.5 | 283,344 |
| October 08, 2025 | 318 | 324 | 324 | 327 | 315.5 | 307,164 |
| October 07, 2025 | 343.5 | 325.5 | 325.5 | 343.5 | 306 | 591,148 |
| October 06, 2025 | 328 | 328 | 328 | 333 | 323 | 269,539 |
| October 03, 2025 | 345.5 | 330.5 | 330.5 | 345.5 | 317.71 | 528,528 |
| October 02, 2025 | 347 | 342.5 | 342.5 | 350 | 340 | 201,049 |
| October 01, 2025 | 344.5 | 344 | 344 | 345.13 | 337.4 | 279,826 |
| September 30, 2025 | 335 | 343.5 | 343.5 | 345 | 331 | 427,381 |
| September 29, 2025 | 332.5 | 334.5 | 334.5 | 337 | 328 | 243,508 |
| September 26, 2025 | 326.5 | 329.5 | 329.5 | 332.5 | 326 | 184,616 |
| September 25, 2025 | 329 | 325.5 | 325.5 | 332 | 322.5 | 192,398 |
| September 24, 2025 | 329 | 333.5 | 333.5 | 334.5 | 322 | 327,077 |
| September 23, 2025 | 322.5 | 328.5 | 328.5 | 334 | 317 | 303,664 |
| September 22, 2025 | 318.5 | 320 | 320 | 329.5 | 311.82 | 403,477 |
| September 19, 2025 | 304 | 317.5 | 317.5 | 317.5 | 295.45 | 2.57M |
| September 18, 2025 | 291.5 | 304 | 304 | 306.5 | 291.5 | 539,342 |
| September 17, 2025 | 299 | 300.5 | 300.5 | 301 | 293.5 | 437,778 |
| September 16, 2025 | 302 | 298 | 298 | 306 | 297 | 360,744 |
| September 15, 2025 | 303 | 302 | 302 | 308.5 | 299 | 260,464 |
| September 12, 2025 | 306 | 303.5 | 303.5 | 308 | 298.5 | 459,868 |
| September 11, 2025 | 301.5 | 306 | 306 | 309 | 299.2 | 432,048 |
| September 10, 2025 | 308 | 302 | 302 | 309 | 301 | 775,919 |
| September 09, 2025 | 311 | 308 | 308 | 318 | 306 | 791,086 |
| September 08, 2025 | 314 | 311.5 | 311.5 | 323.5 | 306.5 | 1.16M |
| September 05, 2025 | 314.5 | 314.5 | 314.5 | 325 | 311 | 1.4M |
| September 04, 2025 | 315 | 313 | 313 | 320.5 | 310 | 987,155 |
| September 03, 2025 | 330.5 | 318 | 318 | 335.5 | 317 | 810,767 |
| September 02, 2025 | 335 | 329.5 | 329.5 | 342 | 325 | 461,145 |
| September 01, 2025 | 351.5 | 338.5 | 338.5 | 351.5 | 337.5 | 232,576 |
| August 29, 2025 | 347.5 | 345 | 345 | 365 | 344.5 | 159,126 |
| August 28, 2025 | 353 | 351.5 | 351.5 | 359.5 | 349 | 199,031 |
| August 27, 2025 | 356 | 355.5 | 355.5 | 374 | 349.5 | 573,972 |
| August 26, 2025 | 375 | 360.5 | 360.5 | 375 | 359 | 359,124 |
| August 22, 2025 | 375 | 371 | 371 | 375 | 360.5 | 312,090 |
| August 21, 2025 | 365 | 361 | 361 | 365.53 | 358 | 190,700 |
| August 20, 2025 | 382.5 | 364 | 364 | 382.5 | 359.5 | 229,339 |
| August 19, 2025 | 385 | 371.5 | 371.5 | 385 | 366.5 | 82,041 |
| August 18, 2025 | 370 | 369 | 369 | 375.5 | 366.5 | 185,247 |
| August 15, 2025 | 373.2 | 371.5 | 371.5 | 378.5 | 365.5 | 162,432 |