308.00
-1.5(-0.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 373 | 373 | 373 | 375 | 366.5 | 193,370 |
| August 13, 2025 | 373 | 373 | 373 | 377.5 | 370 | 370,086 |
| August 12, 2025 | 372 | 373 | 373 | 384.5 | 369.5 | 527,698 |
| August 11, 2025 | 377 | 369.5 | 369.5 | 377 | 365.5 | 224,604 |
| August 08, 2025 | 351.16 | 369 | 369 | 375.5 | 349 | 1.02M |
| August 07, 2025 | 351.15 | 350 | 350 | 355 | 349 | 175,501 |
| August 06, 2025 | 354.25 | 352 | 352 | 355 | 347 | 250,018 |
| August 05, 2025 | 354 | 352.5 | 352.5 | 355.5 | 348 | 436,844 |
| August 04, 2025 | 357 | 351 | 351 | 357 | 344.5 | 609,340 |
| August 01, 2025 | 359.01 | 346.5 | 346.5 | 369.5 | 344.5 | 458,295 |
| July 31, 2025 | 355.38 | 356.5 | 356.5 | 364 | 353 | 186,871 |
| July 30, 2025 | 352 | 356.5 | 356.5 | 361.5 | 352 | 186,863 |
| July 29, 2025 | 369.5 | 354.5 | 354.5 | 370.5 | 352.5 | 356,347 |