216.80
-2.6(-1.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 221 | 216.8 | 216.8 | 222.24 | 216 | 325,404 |
| October 20, 2025 | 212.6 | 219.4 | 219.4 | 221 | 212.6 | 393,961 |
| October 17, 2025 | 226 | 217.4 | 217.4 | 226 | 212.99 | 673,811 |
| October 16, 2025 | 227.6 | 220.6 | 220.6 | 227.6 | 217.6 | 776,866 |
| October 15, 2025 | 223 | 221.8 | 221.8 | 223.2 | 219.8 | 3.07M |
| October 14, 2025 | 220 | 219.8 | 219.8 | 220 | 212 | 2.28M |
| October 13, 2025 | 201.6 | 213.8 | 213.8 | 215.4 | 201.6 | 351,447 |
| October 10, 2025 | 202 | 207.8 | 207.8 | 214.2 | 202 | 250,536 |
| October 09, 2025 | 205.8 | 211.8 | 211.8 | 213.8 | 205.8 | 435,615 |
| October 08, 2025 | 217 | 209.2 | 209.2 | 217 | 206.8 | 271,590 |
| October 07, 2025 | 218.6 | 207.2 | 207.2 | 218.6 | 207.2 | 258,854 |
| October 06, 2025 | 205.8 | 208.8 | 208.8 | 209.83 | 205.8 | 323,730 |
| October 03, 2025 | 214.2 | 207.6 | 207.6 | 214.2 | 205.84 | 348,855 |
| October 02, 2025 | 203.2 | 205.8 | 205.8 | 206.4 | 203.2 | 372,185 |
| October 01, 2025 | 203.2 | 203 | 203 | 204.8 | 202 | 788,778 |
| September 30, 2025 | 209.2 | 203.8 | 203.8 | 209.2 | 199.1 | 1.14M |
| September 29, 2025 | 201.2 | 202 | 202 | 203.4 | 200.2 | 407,026 |
| September 26, 2025 | 199.81 | 201 | 201 | 202.8 | 197 | 461,540 |
| September 25, 2025 | 201.8 | 199 | 199 | 202.8 | 198.1 | 421,604 |
| September 24, 2025 | 199.5 | 202.4 | 202.4 | 202.4 | 197.4 | 284,099 |
| September 23, 2025 | 202 | 200.8 | 200.8 | 203.54 | 200.35 | 150,462 |
| September 22, 2025 | 210 | 201.2 | 201.2 | 210 | 199.6 | 660,398 |
| September 19, 2025 | 194.1 | 200.8 | 200.8 | 202 | 194.1 | 1.14M |
| September 18, 2025 | 194.1 | 199.7 | 199.7 | 200.8 | 194.1 | 411,747 |
| September 17, 2025 | 195.1 | 194.8 | 194.8 | 195.3 | 191.7 | 453,213 |
| September 16, 2025 | 187.9 | 192.7 | 192.7 | 197.7 | 187.9 | 617,199 |
| September 15, 2025 | 197.64 | 197.2 | 197.2 | 205.2 | 192.7 | 344,210 |
| September 12, 2025 | 189.1 | 194.8 | 194.8 | 197.1 | 189.1 | 686,746 |
| September 11, 2025 | 201.2 | 196.7 | 196.7 | 201.2 | 186.3 | 412,664 |
| September 10, 2025 | 183.5 | 192.1 | 192.1 | 195.4 | 183.5 | 317,665 |
| September 09, 2025 | 194.9 | 192.6 | 192.6 | 194.9 | 190.9 | 1.08M |
| September 08, 2025 | 180.5 | 192.5 | 192.5 | 193.2 | 180.5 | 734,434 |
| September 05, 2025 | 194.9 | 189.5 | 189.5 | 194.9 | 187.8 | 480,941 |
| September 04, 2025 | 186.1 | 187.8 | 187.8 | 188.1 | 185.6 | 1.03M |
| September 03, 2025 | 186 | 186.7 | 186.7 | 189.2 | 184.3 | 738,098 |
| September 02, 2025 | 182.8 | 185.5 | 185.5 | 191.9 | 182.8 | 721,760 |
| September 01, 2025 | 188.3 | 191.9 | 191.9 | 191.9 | 188.3 | 482,399 |
| August 29, 2025 | 195 | 189.7 | 189.7 | 195 | 188.7 | 438,030 |
| August 28, 2025 | 184 | 192 | 192 | 192.52 | 184 | 275,675 |
| August 27, 2025 | 193.8 | 191.1 | 191.1 | 194.4 | 189.3 | 684,795 |
| August 26, 2025 | 193.2 | 192.8 | 192.8 | 194 | 187.5 | 782,209 |
| August 22, 2025 | 192.4 | 193.5 | 193.5 | 193.8 | 188.7 | 332,494 |
| August 21, 2025 | 181.1 | 190.3 | 190.3 | 190.3 | 179.6 | 285,261 |
| August 20, 2025 | 189.18 | 189.3 | 189.3 | 191 | 187.8 | 211,142 |
| August 19, 2025 | 192.7 | 190.9 | 190.9 | 194.9 | 189.3 | 385,238 |
| August 18, 2025 | 193.9 | 192.7 | 192.7 | 194.6 | 192 | 241,681 |
| August 15, 2025 | 199.7 | 194.5 | 194.5 | 199.7 | 193.4 | 376,785 |
| August 14, 2025 | 202 | 194.2 | 194.2 | 202 | 193 | 398,655 |
| August 13, 2025 | 193.5 | 193 | 193 | 195.4 | 186.5 | 378,127 |
| August 12, 2025 | 193.45 | 192.7 | 192.7 | 194.4 | 192.7 | 296,345 |
| August 11, 2025 | 192.68 | 192.6 | 192.6 | 193.3 | 191.5 | 426,780 |
| August 08, 2025 | 191 | 192.3 | 192.3 | 193.9 | 189.8 | 401,337 |
| August 07, 2025 | 191.9 | 191.7 | 191.7 | 194 | 190.4 | 563,397 |
| August 06, 2025 | 192.9 | 190.9 | 190.9 | 192.9 | 189.5 | 538,500 |
| August 05, 2025 | 189.4 | 189.1 | 189.1 | 190.6 | 187.2 | 389,813 |
| August 04, 2025 | 179.8 | 189.3 | 189.3 | 192 | 179.8 | 626,728 |
| August 01, 2025 | 195.4 | 187.8 | 187.8 | 197.1 | 184.9 | 748,331 |
| July 31, 2025 | 188 | 188.25 | 188.25 | 190.3 | 187.1 | 264,041 |
| July 30, 2025 | 188.9 | 188.4 | 188.4 | 188.9 | 186.2 | 599,014 |
| July 29, 2025 | 193.9 | 187.6 | 187.6 | 193.9 | 187.6 | 239,195 |