247.00
+0.5(+0.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 247 | 247 | 247 | 247.5 | 245.5 | 992,438 |
| September 25, 2025 | 247.3 | 246.5 | 246.5 | 247.5 | 244.5 | 1.48M |
| September 24, 2025 | 249.5 | 248.5 | 246.95 | 250 | 246.85 | 1.24M |
| September 23, 2025 | 246 | 250 | 248.44 | 250 | 246 | 1.35M |
| September 22, 2025 | 247.44 | 248 | 246.45 | 249.5 | 245.37 | 1.57M |
| September 19, 2025 | 248.4 | 247 | 245.46 | 250 | 246 | 1.58M |
| September 18, 2025 | 249.13 | 249.5 | 247.94 | 250 | 247 | 1.14M |
| September 17, 2025 | 246.23 | 249 | 247.45 | 249 | 245.5 | 1.6M |
| September 16, 2025 | 249.34 | 247 | 245.46 | 250.5 | 245.12 | 1.04M |
| September 15, 2025 | 247.37 | 249.5 | 247.94 | 250.5 | 247.37 | 1.27M |
| September 12, 2025 | 249 | 249 | 247.45 | 249.63 | 247 | 850,222 |
| September 11, 2025 | 248 | 249 | 247.45 | 249 | 246 | 1.12M |
| September 10, 2025 | 246.76 | 247 | 245.46 | 248.38 | 246 | 1.58M |
| September 09, 2025 | 247.88 | 248.5 | 246.95 | 249.02 | 245.5 | 1.47M |
| September 08, 2025 | 249 | 248.5 | 246.95 | 249 | 247 | 1.38M |
| September 05, 2025 | 244.9 | 247 | 247 | 248 | 244.9 | 725,850 |
| September 04, 2025 | 241.5 | 245 | 245 | 245.5 | 241.5 | 1.35M |
| September 03, 2025 | 240.42 | 243 | 243 | 244 | 239 | 6.49M |
| September 02, 2025 | 247.68 | 240.5 | 240.5 | 250 | 239.5 | 7.49M |
| September 01, 2025 | 249.58 | 248.5 | 248.5 | 249.58 | 247 | 1.38M |
| August 29, 2025 | 248.83 | 248 | 248 | 250 | 247 | 1.54M |
| August 28, 2025 | 249 | 250 | 250 | 250 | 247.67 | 1.75M |
| August 27, 2025 | 251.5 | 250 | 250 | 252 | 247.5 | 1.65M |
| August 26, 2025 | 251.5 | 250 | 250 | 252 | 248.5 | 2.2M |
| August 22, 2025 | 249.5 | 253 | 253 | 254.5 | 248.5 | 1.58M |
| August 21, 2025 | 252 | 249 | 249 | 252 | 247.75 | 2.44M |
| August 20, 2025 | 251.78 | 252 | 252 | 254 | 249.1 | 1.32M |
| August 19, 2025 | 251.63 | 251.5 | 251.5 | 253 | 251 | 695,622 |
| August 18, 2025 | 253.49 | 250.5 | 250.5 | 255.5 | 250 | 1.28M |
| August 15, 2025 | 252.03 | 251 | 251 | 253.5 | 251 | 1.04M |
| August 14, 2025 | 255 | 251 | 251 | 255 | 250.5 | 1.55M |
| August 13, 2025 | 253.74 | 251 | 251 | 255 | 251 | 1.51M |
| August 12, 2025 | 254.61 | 252 | 252 | 255.5 | 251 | 751,442 |
| August 11, 2025 | 253.98 | 252.5 | 252.5 | 256 | 251.5 | 508,192 |
| August 08, 2025 | 253.58 | 253 | 253 | 255.5 | 251.82 | 601,235 |
| August 07, 2025 | 255.1 | 253 | 253 | 256.5 | 253 | 965,064 |
| August 06, 2025 | 253.27 | 254 | 254 | 255 | 252.91 | 1.02M |
| August 05, 2025 | 255.41 | 254 | 254 | 257.5 | 253.29 | 2.6M |
| August 04, 2025 | 252.14 | 253.5 | 253.5 | 256 | 252.14 | 841,160 |
| August 01, 2025 | 253.99 | 253 | 253 | 254.5 | 251 | 1.04M |
| July 31, 2025 | 251 | 255 | 255 | 255 | 250.5 | 1.52M |
| July 30, 2025 | 252.45 | 250.5 | 250.5 | 253 | 249.5 | 1.5M |
| July 29, 2025 | 255.23 | 251.5 | 251.5 | 255.23 | 250.83 | 1.7M |
| July 28, 2025 | 258.41 | 253.5 | 253.5 | 259 | 253.34 | 944,486 |
| July 25, 2025 | 257.42 | 257.5 | 257.5 | 258.5 | 256 | 2.71M |
| July 24, 2025 | 254.42 | 258 | 258 | 258.5 | 254.25 | 1.35M |
| July 23, 2025 | 253.34 | 254 | 254 | 255 | 253 | 975,440 |
| July 22, 2025 | 254.5 | 252 | 252 | 256 | 251.8 | 1.25M |
| July 21, 2025 | 252.95 | 254.5 | 254.5 | 255 | 252.95 | 530,522 |
| July 18, 2025 | 253.62 | 253.48 | 253.48 | 255 | 252 | 643,183 |
| July 17, 2025 | 252.38 | 252.5 | 252.5 | 254.5 | 250.5 | 1.22M |
| July 16, 2025 | 252 | 250.5 | 250.5 | 252 | 250 | 1.18M |
| July 15, 2025 | 250.13 | 250.5 | 250.5 | 253.5 | 249.4 | 826,991 |
| July 14, 2025 | 249.27 | 251 | 251 | 251 | 248.5 | 551,734 |
| July 11, 2025 | 251 | 250 | 250 | 251 | 249 | 1.47M |
| July 10, 2025 | 252.04 | 251 | 251 | 252.25 | 250 | 1.65M |
| July 09, 2025 | 252 | 250 | 250 | 252.5 | 249.5 | 1.27M |
| July 08, 2025 | 249 | 250 | 250 | 250.65 | 248.78 | 1.66M |
| July 07, 2025 | 248.65 | 249.5 | 249.5 | 252 | 248.5 | 1.35M |
| July 04, 2025 | 251 | 249 | 249 | 251.5 | 248 | 3.41M |