223.50
-7.9(-3.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 232 | 231.4 | 231.4 | 236.1 | 228.3 | 2.26M |
| September 25, 2025 | 231.9 | 230.7 | 230.7 | 238.6 | 203 | 2.48M |
| September 24, 2025 | 224.1 | 231.1 | 231.1 | 234.72 | 221.2 | 2.53M |
| September 23, 2025 | 219 | 223.4 | 223.4 | 227.7 | 219 | 3.12M |
| September 22, 2025 | 222 | 221.8 | 221.8 | 226.15 | 219 | 3.33M |
| September 19, 2025 | 230.6 | 221.8 | 221.8 | 232.4 | 219 | 10.6M |
| September 18, 2025 | 226.3 | 230.9 | 230.9 | 232.7 | 221 | 3.6M |
| September 17, 2025 | 225.4 | 227.7 | 227.7 | 231.5 | 218.2 | 6.48M |
| September 16, 2025 | 230 | 225.5 | 225.5 | 233.4 | 224.1 | 5.24M |
| September 15, 2025 | 242.8 | 230.3 | 230.3 | 246.21 | 230.3 | 5.67M |
| September 12, 2025 | 297 | 240.3 | 240.3 | 297.9 | 240.3 | 15.99M |
| September 11, 2025 | 306.6 | 300 | 300 | 316.4 | 300 | 3.02M |
| September 10, 2025 | 306.5 | 306.1 | 306.1 | 312.3 | 302.5 | 1.52M |
| September 09, 2025 | 311.4 | 307 | 307 | 317.1 | 304.6 | 1.11M |
| September 08, 2025 | 317.6 | 313.8 | 313.8 | 317.6 | 307.4 | 947,449 |
| September 05, 2025 | 313.1 | 312.4 | 312.4 | 315.98 | 308.1 | 1.22M |
| September 04, 2025 | 305.9 | 306.7 | 306.7 | 313.85 | 302.9 | 1.11M |
| September 03, 2025 | 312.4 | 307.3 | 307.3 | 314.3 | 302.1 | 2.65M |
| September 02, 2025 | 330.6 | 311.4 | 311.4 | 330.6 | 311.4 | 1.89M |
| September 01, 2025 | 335.1 | 328.7 | 328.7 | 341.2 | 327 | 1.18M |
| August 29, 2025 | 334 | 336.6 | 336.6 | 340.5 | 332.1 | 1.29M |
| August 28, 2025 | 342.5 | 340 | 340 | 347.3 | 337.8 | 1.03M |
| August 27, 2025 | 349 | 343.9 | 343.9 | 351.5 | 340 | 1.11M |
| August 26, 2025 | 358.6 | 344.4 | 344.4 | 358.7 | 344.4 | 2.55M |
| August 22, 2025 | 356.5 | 358.7 | 358.7 | 362.8 | 353.1 | 839,669 |
| August 21, 2025 | 360.7 | 360.1 | 360.1 | 360.8 | 351.9 | 723,585 |
| August 20, 2025 | 362.9 | 357.7 | 357.7 | 362.9 | 353.5 | 975,878 |
| August 19, 2025 | 360.1 | 355.5 | 355.5 | 360.1 | 350.9 | 1.02M |
| August 18, 2025 | 367.5 | 353.3 | 353.3 | 367.5 | 353.3 | 986,957 |
| August 15, 2025 | 374 | 359.9 | 359.9 | 376 | 357.9 | 1.72M |
| August 14, 2025 | 355 | 371 | 371 | 371.8 | 353 | 4.75M |
| August 13, 2025 | 363.6 | 353.8 | 353.8 | 364 | 350 | 1.97M |
| August 12, 2025 | 373.3 | 358.6 | 358.6 | 374.8 | 357.6 | 2.27M |
| August 11, 2025 | 396.8 | 373.4 | 373.4 | 397.9 | 372.19 | 1.86M |
| August 08, 2025 | 380 | 395.6 | 395.6 | 397.8 | 378.1 | 4.04M |
| August 07, 2025 | 345.8 | 380 | 380 | 380.3 | 345.6 | 6.92M |
| August 06, 2025 | 339.3 | 350.4 | 350.4 | 351.3 | 335.5 | 2.7M |
| August 05, 2025 | 349.1 | 340 | 340 | 350.68 | 336.4 | 2.02M |
| August 04, 2025 | 333.1 | 349.1 | 349.1 | 349.1 | 326.9 | 2.11M |
| August 01, 2025 | 315.2 | 330.7 | 330.7 | 330.7 | 311.09 | 2.36M |
| July 31, 2025 | 311.7 | 315.9 | 315.9 | 316.8 | 305.99 | 1.82M |
| July 30, 2025 | 318.8 | 312.8 | 312.8 | 318.8 | 311.3 | 910,862 |
| July 29, 2025 | 318 | 316.1 | 316.1 | 323.1 | 308.5 | 2.84M |
| July 28, 2025 | 350 | 320.7 | 320.7 | 350 | 318.65 | 3.68M |
| July 25, 2025 | 338.4 | 347.2 | 347.2 | 347.2 | 337 | 2.29M |
| July 24, 2025 | 342.1 | 343.2 | 343.2 | 352.4 | 338.1 | 5.61M |
| July 23, 2025 | 332.4 | 341.1 | 341.1 | 341.3 | 327.5 | 2.98M |
| July 22, 2025 | 316 | 328.2 | 328.2 | 328.6 | 308.54 | 4.43M |
| July 21, 2025 | 312 | 315.4 | 315.4 | 317.3 | 308.3 | 4.21M |
| July 18, 2025 | 280.4 | 311 | 311 | 314.5 | 279.1 | 9.74M |
| July 17, 2025 | 256.2 | 279 | 279 | 279 | 247 | 10.5M |
| July 16, 2025 | 233 | 235.5 | 235.5 | 239.1 | 230.1 | 4.56M |
| July 15, 2025 | 233.3 | 234.5 | 234.5 | 246.5 | 231.9 | 1.95M |
| July 14, 2025 | 233.5 | 232.7 | 232.7 | 236.88 | 231 | 1.27M |
| July 11, 2025 | 241.9 | 234.9 | 234.9 | 241.9 | 233.6 | 2.1M |
| July 10, 2025 | 236.8 | 242.3 | 242.3 | 244.1 | 235.7 | 1.9M |
| July 09, 2025 | 230.9 | 235.8 | 235.8 | 238.04 | 227.6 | 1.62M |
| July 08, 2025 | 238.2 | 233.4 | 233.4 | 239.2 | 227 | 2.36M |
| July 07, 2025 | 243.1 | 234.2 | 234.2 | 244.6 | 234.2 | 1.09M |
| July 04, 2025 | 243.8 | 242.7 | 242.7 | 245.9 | 240.1 | 1.22M |