217.00
-2(-0.91%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 216.83 | 217 | 217 | 221 | 216.38 | 121,301 |
| September 25, 2025 | 217.4 | 219 | 219 | 219 | 214 | 58,188 |
| September 24, 2025 | 217 | 217 | 217 | 221 | 216 | 76,085 |
| September 23, 2025 | 219.8 | 217 | 217 | 220 | 215 | 268,822 |
| September 22, 2025 | 218.16 | 218 | 218 | 222 | 215 | 157,713 |
| September 19, 2025 | 219 | 216 | 216 | 222 | 216 | 195,908 |
| September 18, 2025 | 218.7 | 217 | 217 | 224 | 215 | 99,196 |
| September 17, 2025 | 219.42 | 217 | 217 | 221 | 217 | 177,509 |
| September 16, 2025 | 220.1 | 219 | 219 | 224 | 218 | 91,948 |
| September 15, 2025 | 223.93 | 218 | 218 | 224 | 217 | 303,325 |
| September 12, 2025 | 221.4 | 223 | 223 | 225 | 219 | 174,841 |
| September 11, 2025 | 224.07 | 221 | 221 | 224.07 | 221 | 71,947 |
| September 10, 2025 | 222.07 | 221 | 221 | 223 | 221 | 86,403 |
| September 09, 2025 | 220.25 | 217 | 217 | 222 | 217 | 152,167 |
| September 08, 2025 | 219.62 | 220 | 220 | 224 | 219.62 | 220,651 |
| September 05, 2025 | 220.2 | 218 | 218 | 223 | 217 | 211,624 |
| September 04, 2025 | 220 | 218 | 218 | 222 | 218 | 234,687 |
| September 03, 2025 | 219.04 | 220 | 220 | 222 | 218.67 | 110,108 |
| September 02, 2025 | 220 | 218 | 218 | 223 | 217.69 | 244,337 |
| September 01, 2025 | 223 | 218.5 | 218.5 | 224 | 218.28 | 219,742 |
| August 29, 2025 | 219.4 | 218 | 218 | 223 | 218 | 199,518 |
| August 28, 2025 | 218.92 | 219 | 219 | 222 | 217 | 355,351 |
| August 27, 2025 | 218.68 | 217 | 217 | 223 | 217 | 151,777 |
| August 26, 2025 | 220 | 219 | 219 | 225 | 218 | 156,545 |
| August 22, 2025 | 224 | 221 | 221 | 227 | 221 | 131,460 |
| August 21, 2025 | 223.75 | 220 | 220 | 226 | 220 | 239,934 |
| August 20, 2025 | 223.6 | 223 | 223 | 226 | 221.68 | 1.18M |
| August 19, 2025 | 222 | 223.5 | 223.5 | 226 | 222 | 190,879 |
| August 18, 2025 | 226.4 | 222.5 | 222.5 | 227 | 221.14 | 134,936 |
| August 15, 2025 | 223 | 222 | 222 | 226 | 221 | 123,086 |
| August 14, 2025 | 221.41 | 219 | 219 | 222 | 218 | 219,492 |
| August 13, 2025 | 222.15 | 222 | 222 | 224 | 219 | 163,422 |
| August 12, 2025 | 220.1 | 221 | 221 | 224 | 220 | 303,911 |
| August 11, 2025 | 219.76 | 219 | 219 | 220.76 | 218 | 162,222 |
| August 08, 2025 | 217.73 | 218 | 218 | 220 | 217.73 | 437,502 |
| August 07, 2025 | 216.78 | 217 | 217 | 218 | 215.68 | 165,796 |
| August 06, 2025 | 215.62 | 216 | 216 | 218 | 215.62 | 108,226 |
| August 05, 2025 | 214.5 | 214 | 214 | 216 | 213.37 | 175,311 |
| August 04, 2025 | 209.86 | 213 | 213 | 216 | 209.62 | 428,679 |
| August 01, 2025 | 209.49 | 210 | 210 | 213 | 209.49 | 128,152 |
| July 31, 2025 | 213.99 | 211 | 211 | 213.99 | 209 | 409,693 |
| July 30, 2025 | 208.08 | 209 | 209 | 210 | 208.08 | 389,481 |
| July 29, 2025 | 207.37 | 208.5 | 208.5 | 210 | 207 | 133,192 |
| July 28, 2025 | 211.75 | 208 | 208 | 211.75 | 207.3 | 228,860 |
| July 25, 2025 | 215 | 210 | 210 | 215 | 210 | 96,663 |
| July 24, 2025 | 211 | 210.5 | 210.5 | 215 | 209.3 | 140,228 |
| July 23, 2025 | 215 | 209 | 209 | 215 | 208 | 239,974 |
| July 22, 2025 | 210 | 208 | 208 | 211 | 207.76 | 168,793 |
| July 21, 2025 | 209 | 208 | 208 | 210 | 206.88 | 100,485 |
| July 18, 2025 | 210 | 207 | 207 | 210 | 203 | 39,855 |
| July 17, 2025 | 205.92 | 208 | 208 | 209 | 202 | 250,799 |
| July 16, 2025 | 204.75 | 205 | 205 | 206 | 204.38 | 160,251 |
| July 15, 2025 | 204.97 | 205 | 205 | 205 | 202 | 87,246 |
| July 14, 2025 | 204 | 204 | 204 | 205 | 202.4 | 43,543 |
| July 11, 2025 | 201 | 205 | 205 | 206 | 201 | 160,462 |
| July 10, 2025 | 204.25 | 205 | 205 | 206.98 | 203.88 | 149,616 |
| July 09, 2025 | 203.94 | 205 | 205 | 205 | 202.8 | 218,311 |
| July 08, 2025 | 201.37 | 203 | 203 | 204 | 201 | 165,781 |
| July 07, 2025 | 201.09 | 200 | 200 | 202 | 198 | 114,412 |
| July 04, 2025 | 203.85 | 200 | 200 | 203.85 | 199 | 67,029 |