282.00
+2(+0.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 271 | 280 | 280 | 280 | 262 | 37,818 |
| September 04, 2025 | 265.6 | 270 | 270 | 272 | 262.02 | 38,621 |
| September 03, 2025 | 269 | 266 | 266 | 269 | 262.15 | 25,545 |
| September 02, 2025 | 274 | 267 | 267 | 274 | 261 | 11,167 |
| September 01, 2025 | 272 | 270 | 270 | 272 | 265 | 50,920 |
| August 29, 2025 | 274 | 272 | 272 | 274 | 268 | 18,256 |
| August 28, 2025 | 266 | 266 | 266 | 272 | 266 | 26,755 |
| August 27, 2025 | 270 | 268 | 268 | 275 | 266 | 62,656 |
| August 26, 2025 | 273.65 | 270 | 270 | 274 | 268 | 347,382 |
| August 22, 2025 | 270.75 | 270 | 270 | 274 | 266 | 202,788 |
| August 21, 2025 | 275 | 268 | 268 | 275 | 268 | 69,367 |
| August 20, 2025 | 274.85 | 272 | 272 | 280 | 271 | 39,091 |
| August 19, 2025 | 274 | 271 | 271 | 281 | 266 | 338,020 |
| August 18, 2025 | 281 | 270 | 270 | 281 | 266 | 186,141 |
| August 15, 2025 | 282 | 270 | 270 | 282 | 270 | 225,260 |
| August 14, 2025 | 273.13 | 272 | 272 | 287 | 272 | 29,468 |
| August 13, 2025 | 289 | 273 | 273 | 289 | 272 | 42,231 |
| August 12, 2025 | 280 | 275 | 275 | 282 | 275 | 75,145 |
| August 11, 2025 | 283.83 | 280 | 280 | 286 | 279 | 30,180 |
| August 08, 2025 | 286 | 280 | 280 | 286 | 280 | 7,439 |
| August 07, 2025 | 280 | 281 | 281 | 286 | 279 | 7,959 |
| August 06, 2025 | 283 | 284 | 284 | 287 | 280 | 68,977 |
| August 05, 2025 | 286 | 285 | 285 | 289 | 285 | 91,517 |
| August 04, 2025 | 286.66 | 285 | 285 | 291 | 285 | 32,252 |
| August 01, 2025 | 296 | 285 | 285 | 297 | 285 | 51,229 |
| July 31, 2025 | 301 | 297 | 297 | 301 | 293 | 40,064 |
| July 30, 2025 | 299 | 297 | 297 | 307 | 296 | 99,374 |
| July 29, 2025 | 296 | 299 | 299 | 302.55 | 296 | 11,722 |
| July 28, 2025 | 302 | 296 | 296 | 302 | 294 | 34,409 |
| July 25, 2025 | 301 | 298 | 298 | 302 | 295 | 17,609 |
| July 24, 2025 | 301 | 301 | 301 | 305 | 301 | 39,121 |
| July 23, 2025 | 308 | 302 | 302 | 308 | 302 | 50,640 |
| July 22, 2025 | 305 | 305 | 305 | 311 | 303 | 22,741 |
| July 21, 2025 | 308 | 305 | 305 | 310 | 303 | 65,982 |
| July 18, 2025 | 304.4 | 304 | 304 | 307 | 301 | 10,522 |
| July 17, 2025 | 311 | 305 | 305 | 311 | 305 | 41,147 |
| July 16, 2025 | 306 | 307 | 307 | 310 | 306 | 66,368 |
| July 15, 2025 | 307.28 | 306 | 306 | 320 | 304 | 109,321 |
| July 14, 2025 | 305 | 306 | 306 | 311 | 304 | 185,977 |
| July 11, 2025 | 309.35 | 306 | 306 | 313 | 306 | 24,936 |
| July 10, 2025 | 319 | 310 | 310 | 319 | 310 | 12,944 |
| July 09, 2025 | 318 | 311 | 311 | 318.6 | 310 | 35,580 |
| July 08, 2025 | 322 | 321 | 321 | 322 | 312 | 35,217 |
| July 07, 2025 | 322 | 322 | 322 | 328 | 320 | 19,479 |
| July 04, 2025 | 330 | 320 | 320 | 330 | 320 | 35,303 |
| July 03, 2025 | 320.45 | 326 | 326 | 334 | 320 | 30,650 |
| July 02, 2025 | 329 | 320 | 320 | 330 | 317 | 265,905 |
| July 01, 2025 | 322 | 325 | 325 | 325 | 315 | 48,419 |
| June 30, 2025 | 316.48 | 317 | 317 | 322 | 314 | 112,840 |
| June 27, 2025 | 309 | 316 | 316 | 319.25 | 309 | 248,341 |
| June 26, 2025 | 321 | 311 | 311 | 321 | 309 | 43,766 |
| June 25, 2025 | 320 | 314 | 314 | 320 | 310 | 148,905 |
| June 24, 2025 | 315 | 315 | 315 | 316 | 303 | 32,705 |
| June 23, 2025 | 306 | 315 | 315 | 315 | 306 | 42,196 |
| June 20, 2025 | 314 | 320 | 320 | 320 | 294 | 232,229 |
| June 19, 2025 | 299 | 300 | 300 | 306 | 299 | 446,649 |
| June 18, 2025 | 300 | 301 | 301 | 308 | 298 | 44,329 |
| June 17, 2025 | 300 | 302 | 302 | 312 | 298 | 32,667 |
| June 16, 2025 | 309 | 300 | 300 | 309 | 295 | 57,459 |
| June 13, 2025 | 309 | 296 | 296 | 309 | 292 | 34,057 |