217.50
+1(+0.46%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 214 | 217.5 | 217.5 | 219 | 213.5 | 313,148 |
| September 26, 2025 | 220 | 216.5 | 216.5 | 220 | 213.5 | 412,203 |
| September 25, 2025 | 215.5 | 216.5 | 216.5 | 219.5 | 214.5 | 334,968 |
| September 24, 2025 | 225 | 220 | 220 | 225 | 218.5 | 467,279 |
| September 23, 2025 | 214.5 | 220.5 | 220.5 | 224.5 | 214.5 | 576,681 |
| September 22, 2025 | 220 | 219.5 | 219.5 | 223 | 219.12 | 377,278 |
| September 19, 2025 | 225 | 221.5 | 221.5 | 225 | 216.5 | 1.69M |
| September 18, 2025 | 217 | 219 | 219 | 221.5 | 214.5 | 418,624 |
| September 17, 2025 | 210 | 214 | 214 | 217 | 210 | 517,413 |
| September 16, 2025 | 220.5 | 212.5 | 212.5 | 220.5 | 212.5 | 571,311 |
| September 15, 2025 | 211 | 216 | 216 | 219.7 | 211 | 462,863 |
| September 12, 2025 | 218.5 | 215 | 215 | 219 | 213.5 | 554,055 |
| September 11, 2025 | 208 | 214.5 | 214.5 | 215.5 | 208 | 473,881 |
| September 10, 2025 | 212.5 | 211.5 | 211.5 | 214.5 | 210.5 | 343,516 |
| September 09, 2025 | 215 | 212.5 | 212.5 | 220 | 211 | 716,889 |
| September 08, 2025 | 217 | 215 | 215 | 220.5 | 213.3 | 571,740 |
| September 05, 2025 | 207.5 | 216.5 | 216.5 | 217.5 | 207.5 | 1.25M |
| September 04, 2025 | 208 | 206 | 206 | 210 | 205 | 472,334 |
| September 03, 2025 | 197.6 | 207 | 207 | 207.43 | 197.6 | 699,170 |
| September 02, 2025 | 203 | 198 | 198 | 208.5 | 198 | 500,402 |
| September 01, 2025 | 210.5 | 207 | 207 | 213 | 206.5 | 438,748 |
| August 29, 2025 | 211 | 211 | 211 | 215 | 210.5 | 378,907 |
| August 28, 2025 | 215 | 213.5 | 213.5 | 215.5 | 212.5 | 375,395 |
| August 27, 2025 | 212.5 | 212 | 212 | 214 | 210 | 359,330 |
| August 26, 2025 | 211 | 212.5 | 212.5 | 217.5 | 211 | 1.42M |
| August 22, 2025 | 206.5 | 214.5 | 214.5 | 217.5 | 206.5 | 527,830 |
| August 21, 2025 | 208.5 | 207 | 207 | 208.5 | 203.5 | 495,100 |
| August 20, 2025 | 205 | 205.5 | 205.5 | 206 | 201.5 | 354,363 |
| August 19, 2025 | 205.5 | 205.5 | 205.5 | 206.5 | 201 | 242,196 |
| August 18, 2025 | 204.5 | 202 | 202 | 206.5 | 199.6 | 499,304 |
| August 15, 2025 | 202 | 203.5 | 203.5 | 208 | 202 | 482,909 |
| August 14, 2025 | 202 | 205 | 205 | 208 | 202 | 824,896 |
| August 13, 2025 | 202.5 | 206 | 206 | 207.5 | 201 | 907,138 |
| August 12, 2025 | 197.6 | 201.5 | 201.5 | 201.5 | 197.4 | 332,036 |
| August 11, 2025 | 202 | 197.6 | 197.6 | 202 | 197.4 | 540,966 |
| August 08, 2025 | 194 | 198.6 | 198.6 | 200 | 194 | 755,350 |
| August 07, 2025 | 169.6 | 196 | 196 | 210.25 | 167 | 2.36M |
| August 06, 2025 | 228.5 | 225.5 | 225.5 | 229.5 | 225 | 298,183 |
| August 05, 2025 | 226.5 | 227 | 227 | 229.5 | 224 | 495,193 |
| August 04, 2025 | 221.5 | 225.5 | 225.5 | 225.5 | 220 | 411,513 |
| August 01, 2025 | 225.5 | 223 | 223 | 232 | 222.5 | 625,203 |
| July 31, 2025 | 233 | 232 | 232 | 238.5 | 228.8 | 409,480 |
| July 30, 2025 | 227.5 | 228.5 | 228.5 | 230 | 225.5 | 291,685 |
| July 29, 2025 | 226 | 225.5 | 225.5 | 228 | 224.5 | 245,438 |
| July 28, 2025 | 228.81 | 226 | 226 | 231.5 | 225.5 | 347,824 |
| July 25, 2025 | 230 | 229 | 229 | 231.5 | 227.5 | 351,928 |
| July 24, 2025 | 230.5 | 230.5 | 230.5 | 235.5 | 229 | 929,003 |
| July 23, 2025 | 229.5 | 229.5 | 229.5 | 232.5 | 229 | 451,709 |
| July 22, 2025 | 228 | 228.5 | 228.5 | 238 | 226.5 | 330,702 |
| July 21, 2025 | 231.5 | 232.5 | 232.5 | 234.5 | 229.5 | 220,868 |
| July 18, 2025 | 222.5 | 229.5 | 229.5 | 231.5 | 222.5 | 328,632 |
| July 17, 2025 | 225 | 226.5 | 226.5 | 227.5 | 223 | 1.18M |
| July 16, 2025 | 225.5 | 225 | 225 | 232 | 224.5 | 522,563 |
| July 15, 2025 | 225.5 | 230 | 230 | 233.14 | 225.5 | 548,496 |
| July 14, 2025 | 228 | 230.5 | 230.5 | 231.5 | 226 | 483,396 |
| July 11, 2025 | 234 | 228.5 | 228.5 | 234 | 225.5 | 312,819 |
| July 10, 2025 | 219 | 231 | 231 | 231 | 219 | 547,214 |
| July 09, 2025 | 226 | 218.5 | 218.5 | 226 | 218.5 | 470,936 |
| July 08, 2025 | 216 | 224 | 224 | 225.5 | 216 | 610,543 |
| July 07, 2025 | 224 | 221.5 | 221.5 | 227 | 219 | 288,017 |