287.00
-3(-1.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 290 | 287 | 287 | 299 | 287 | 11,501 |
| November 06, 2025 | 300 | 290 | 290 | 300 | 290 | 3,092 |
| November 05, 2025 | 296.1 | 295 | 295 | 299 | 293 | 6,696 |
| November 04, 2025 | 297.43 | 300 | 300 | 301 | 293.86 | 22,902 |
| November 03, 2025 | 301 | 302 | 302 | 310 | 299.8 | 8,694 |
| October 31, 2025 | 298 | 300 | 300 | 301 | 290 | 28,424 |
| October 30, 2025 | 311 | 290 | 290 | 311 | 290 | 20,742 |
| October 29, 2025 | 314 | 303 | 303 | 320 | 299.87 | 106,889 |
| October 28, 2025 | 297.26 | 313 | 313 | 313 | 297 | 81,215 |
| October 27, 2025 | 298 | 300 | 300 | 304 | 289 | 785,276 |
| October 24, 2025 | 300 | 298 | 298 | 300 | 292.33 | 42,032 |
| October 23, 2025 | 286 | 294 | 294 | 295 | 285 | 55,194 |
| October 22, 2025 | 291 | 285 | 285 | 295 | 284 | 445,633 |
| October 21, 2025 | 289 | 289 | 289 | 289 | 288 | 36,347 |
| October 20, 2025 | 290 | 289 | 289 | 296 | 288 | 373,206 |
| October 17, 2025 | 293 | 290 | 290 | 296 | 285 | 255,055 |
| October 16, 2025 | 285 | 296 | 296 | 298.45 | 282 | 126,090 |
| October 15, 2025 | 285 | 289 | 289 | 290 | 281 | 41,259 |
| October 14, 2025 | 287 | 288 | 288 | 288 | 282 | 29,030 |
| October 13, 2025 | 272 | 282 | 282 | 285 | 271 | 295,749 |
| October 10, 2025 | 267.3 | 272 | 272 | 273 | 265.37 | 15,415 |
| October 09, 2025 | 264.2 | 261 | 261 | 273 | 261 | 15,682 |
| October 08, 2025 | 264.87 | 271 | 271 | 271 | 264.87 | 34,901 |
| October 07, 2025 | 263 | 270 | 270 | 273 | 263 | 17,470 |
| October 06, 2025 | 274 | 266 | 266 | 274 | 265 | 11,416 |
| October 03, 2025 | 270.87 | 270 | 270 | 274 | 265 | 7,488 |
| October 02, 2025 | 274 | 274 | 274 | 274 | 268 | 10,364 |
| October 01, 2025 | 264.55 | 279 | 279 | 279 | 262 | 98,668 |
| September 30, 2025 | 270 | 264 | 264 | 270 | 262 | 13,716 |
| September 29, 2025 | 256 | 269 | 269 | 269 | 256 | 71,731 |
| September 26, 2025 | 254 | 258 | 258 | 264 | 254 | 31,049 |
| September 25, 2025 | 255 | 258 | 258 | 261 | 253 | 136,594 |
| September 24, 2025 | 259.98 | 258 | 258 | 259.98 | 255 | 13,999 |
| September 23, 2025 | 257.3 | 260 | 260 | 262 | 257 | 12,993 |
| September 22, 2025 | 253 | 257 | 257 | 264 | 253 | 19,941 |
| September 19, 2025 | 259 | 257 | 257 | 259 | 255 | 20,474 |
| September 18, 2025 | 260 | 257 | 257 | 261 | 255 | 51,940 |
| September 17, 2025 | 257 | 260 | 260 | 261.8 | 255 | 202,857 |
| September 16, 2025 | 259 | 259 | 259 | 262 | 255 | 204,125 |
| September 15, 2025 | 262 | 260 | 260 | 263 | 257 | 57,054 |
| September 12, 2025 | 255 | 261 | 261 | 263 | 254.9 | 68,228 |
| September 11, 2025 | 254 | 255 | 255 | 257.7 | 252 | 81,154 |
| September 10, 2025 | 255 | 257 | 257 | 257 | 252 | 44,717 |
| September 09, 2025 | 266 | 252 | 252 | 266 | 252 | 361,590 |
| September 08, 2025 | 260 | 264 | 264 | 266 | 260 | 37,709 |
| September 05, 2025 | 264 | 264 | 264 | 265 | 264 | 38,356 |
| September 04, 2025 | 262.93 | 266 | 266 | 267 | 262 | 13,045 |
| September 03, 2025 | 265 | 264 | 264 | 267 | 264 | 18,789 |
| September 02, 2025 | 273.33 | 265 | 265 | 276 | 264 | 33,214 |
| September 01, 2025 | 275 | 276 | 276 | 280 | 272 | 9,195 |
| August 29, 2025 | 272 | 274 | 274 | 275 | 270.5 | 27,564 |
| August 28, 2025 | 280 | 274 | 274 | 280 | 272 | 21,502 |
| August 27, 2025 | 273 | 276 | 276 | 277 | 272 | 41,096 |
| August 26, 2025 | 283 | 274 | 274 | 283 | 274 | 415,594 |
| August 22, 2025 | 276 | 278 | 278 | 278 | 275 | 55,289 |
| August 21, 2025 | 275 | 277 | 277 | 282 | 275 | 35,375 |
| August 20, 2025 | 275 | 277 | 277 | 278.75 | 275 | 33,803 |
| August 19, 2025 | 283.6 | 278 | 278 | 283.6 | 278 | 77,168 |
| August 18, 2025 | 296 | 285 | 285 | 296 | 281 | 52,257 |
| August 15, 2025 | 290 | 292 | 292 | 295 | 289 | 23,590 |