272.50
-2.5(-0.91%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 270 | 272.5 | 272.5 | 280 | 260 | 34,821 |
| October 16, 2025 | 280 | 275 | 275 | 280 | 270 | 26,128 |
| October 15, 2025 | 280 | 280 | 280 | 280 | 275 | 8,266 |
| October 14, 2025 | 282.5 | 280 | 280 | 285 | 274 | 30,287 |
| October 13, 2025 | 287.5 | 282.5 | 282.5 | 295 | 280 | 26,382 |
| October 10, 2025 | 287.5 | 286 | 286 | 295 | 280 | 274,969 |
| October 09, 2025 | 287.5 | 287.5 | 287.5 | 295 | 280 | 4,261 |
| October 08, 2025 | 285 | 285 | 285 | 290 | 280 | 39,275 |
| October 07, 2025 | 295 | 285 | 285 | 295 | 281.33 | 27,805 |
| October 06, 2025 | 295 | 295 | 295 | 300 | 290.5 | 103,147 |
| October 03, 2025 | 310 | 295 | 295 | 320 | 290 | 66,773 |
| October 02, 2025 | 310 | 310 | 310 | 320 | 300 | 19,932 |
| October 01, 2025 | 310 | 320 | 320 | 320 | 300 | 12,215 |
| September 30, 2025 | 313.5 | 310 | 310 | 317 | 300 | 62,304 |
| September 29, 2025 | 322.5 | 315 | 315 | 325 | 310.75 | 89,227 |
| September 26, 2025 | 322.5 | 322.5 | 322.5 | 322.5 | 315 | 83,053 |
| September 25, 2025 | 322.5 | 322.5 | 322.5 | 325 | 312 | 333,968 |
| September 24, 2025 | 320 | 322.5 | 322.5 | 323 | 315 | 70,270 |
| September 23, 2025 | 307 | 320 | 320 | 325 | 290 | 201,386 |
| September 22, 2025 | 287.5 | 292.5 | 292.5 | 295 | 279 | 86,031 |
| September 19, 2025 | 285.5 | 287.5 | 287.5 | 290 | 285 | 49,930 |
| September 18, 2025 | 290 | 290 | 290 | 292.8 | 285 | 61,787 |
| September 17, 2025 | 290 | 290 | 290 | 294.5 | 290 | 21,113 |
| September 16, 2025 | 285 | 290 | 290 | 294.8 | 285 | 54,338 |
| September 15, 2025 | 285 | 285 | 285 | 290 | 283.33 | 30,734 |
| September 12, 2025 | 270 | 285 | 285 | 290 | 264.66 | 84,067 |
| September 11, 2025 | 270 | 270 | 270 | 280 | 262 | 56,150 |
| September 10, 2025 | 272.5 | 270 | 270 | 280 | 260 | 52,748 |
| September 09, 2025 | 275 | 280 | 280 | 280 | 266 | 32,366 |
| September 08, 2025 | 272.5 | 275 | 275 | 275 | 260 | 95,537 |
| September 05, 2025 | 290 | 272.5 | 272.5 | 290 | 272.5 | 41,708 |
| September 04, 2025 | 290 | 290 | 290 | 295 | 285 | 22,554 |
| September 03, 2025 | 287.75 | 290 | 290 | 295 | 285 | 64,538 |
| September 02, 2025 | 290 | 290 | 290 | 290 | 286.35 | 49,308 |
| September 01, 2025 | 291.5 | 295 | 295 | 295 | 285 | 41,321 |
| August 29, 2025 | 285.15 | 291 | 291 | 300 | 280 | 92,042 |
| August 28, 2025 | 295 | 287.5 | 287.5 | 300 | 280 | 75,630 |
| August 27, 2025 | 311.75 | 306 | 306 | 320 | 292 | 59,190 |
| August 26, 2025 | 315.5 | 312.5 | 312.5 | 325 | 310 | 33,775 |
| August 22, 2025 | 316.5 | 320 | 320 | 325 | 315 | 48,546 |
| August 21, 2025 | 325.5 | 325 | 325 | 330 | 320 | 9,001 |
| August 20, 2025 | 335 | 330 | 330 | 340 | 325 | 44,457 |
| August 19, 2025 | 338 | 340 | 340 | 340 | 328 | 32,820 |
| August 18, 2025 | 336.75 | 337.5 | 337.5 | 340 | 335 | 49,072 |
| August 15, 2025 | 340 | 337.5 | 337.5 | 340 | 336.85 | 47,665 |
| August 14, 2025 | 339 | 337.5 | 337.5 | 340 | 336.5 | 6,533 |
| August 13, 2025 | 335 | 337.5 | 337.5 | 342.5 | 335 | 19,386 |
| August 12, 2025 | 337.85 | 337.5 | 337.5 | 339.75 | 335 | 33,128 |
| August 11, 2025 | 337.5 | 335 | 335 | 340 | 328 | 29,173 |
| August 08, 2025 | 337.88 | 337.5 | 337.5 | 337.88 | 335 | 25,785 |
| August 07, 2025 | 340 | 340 | 340 | 345 | 335 | 22,043 |
| August 06, 2025 | 340 | 342.5 | 342.5 | 345 | 335 | 49,925 |
| August 05, 2025 | 335 | 337.5 | 337.5 | 340 | 335 | 10,013 |
| August 04, 2025 | 338.5 | 337.5 | 337.5 | 343.75 | 335 | 128,776 |
| August 01, 2025 | 342.25 | 340 | 340 | 345 | 335 | 30,562 |
| July 31, 2025 | 340 | 342.5 | 342.5 | 345 | 330 | 48,113 |
| July 30, 2025 | 325 | 335 | 335 | 340 | 325 | 53,414 |
| July 29, 2025 | 330 | 328.7 | 328.7 | 333.9 | 320 | 75,292 |
| July 28, 2025 | 318.8 | 325 | 325 | 330 | 315 | 175,204 |
| July 25, 2025 | 307.5 | 317.5 | 317.5 | 325 | 300 | 1.65M |