220.00
+4(+1.85%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 224 | 216 | 216 | 224 | 216 | 7,204 |
October 17, 2025 | 214 | 215 | 215 | 225 | 214 | 486,989 |
October 16, 2025 | 215 | 214 | 214 | 225 | 214 | 22,126 |
October 15, 2025 | 215.1 | 215 | 215 | 220 | 215 | 1,060 |
October 14, 2025 | 215.2 | 221 | 221 | 225 | 214 | 33,322 |
October 13, 2025 | 215.3 | 220 | 220 | 225 | 215 | 11,863 |
October 10, 2025 | 215 | 221 | 221 | 225 | 215 | 24,346 |
October 09, 2025 | 215 | 225 | 225 | 225 | 215 | 513 |
October 08, 2025 | 225 | 226 | 226 | 226 | 215 | 2,224 |
October 07, 2025 | 225 | 220.5 | 220.5 | 225 | 215 | 9,266 |
October 06, 2025 | 215 | 220 | 220 | 224 | 215 | 1,761 |
October 03, 2025 | 220 | 215 | 215 | 220 | 215 | 10,213 |
October 02, 2025 | 215.1 | 217.5 | 217.5 | 217.5 | 215 | 7,801 |
October 01, 2025 | 218.2 | 217 | 217 | 220 | 215.1 | 21,113 |
September 30, 2025 | 216.8 | 219 | 219 | 220 | 216 | 1,869 |
September 29, 2025 | 215.05 | 216 | 216 | 218 | 215 | 66,978 |
September 26, 2025 | 220 | 215 | 215 | 220 | 215 | 26,093 |
September 25, 2025 | 220 | 215 | 215 | 220 | 215 | 57,961 |
September 24, 2025 | 220 | 216 | 212.25 | 220 | 216 | 35,166 |
September 23, 2025 | 220 | 216 | 212.25 | 220 | 216 | 21,993 |
September 22, 2025 | 226 | 216 | 212.25 | 226 | 216 | 246,600 |
September 19, 2025 | 218.75 | 219 | 215.2 | 222 | 217 | 38,233 |
September 18, 2025 | 217 | 218 | 214.22 | 218 | 217 | 12,508 |
September 17, 2025 | 226 | 217 | 213.23 | 226 | 217 | 14,522 |
September 16, 2025 | 216.5 | 218 | 214.22 | 218 | 216.5 | 30,751 |
September 15, 2025 | 216.5 | 218 | 214.22 | 225 | 216 | 32,529 |
September 12, 2025 | 219 | 218 | 218 | 226 | 216 | 38,976 |
September 11, 2025 | 217 | 216 | 216 | 217 | 215.1 | 1.28M |
September 10, 2025 | 216.5 | 216 | 216 | 217 | 215.1 | 867,107 |
September 09, 2025 | 217.34 | 217 | 217 | 218 | 215 | 627,306 |
September 08, 2025 | 216 | 215 | 215 | 218 | 215 | 167,447 |
September 05, 2025 | 220 | 216 | 216 | 223 | 216 | 314,365 |
September 04, 2025 | 217 | 221 | 221 | 224 | 216 | 148,702 |
September 03, 2025 | 221.25 | 218 | 218 | 221.25 | 216.2 | 37,212 |
September 02, 2025 | 217.15 | 218 | 218 | 220 | 216 | 9,471 |
September 01, 2025 | 221.4 | 216 | 216 | 222 | 214 | 267,529 |
August 29, 2025 | 222 | 219.5 | 219.5 | 222 | 217 | 29,365 |
August 28, 2025 | 218 | 221 | 221 | 222 | 218 | 29,461 |
August 27, 2025 | 221.8 | 222 | 222 | 222 | 218 | 747 |
August 26, 2025 | 223 | 220.5 | 220.5 | 223 | 218 | 136 |
August 22, 2025 | 219.6 | 220 | 220 | 229 | 215 | 51,933 |
August 21, 2025 | 234 | 221.5 | 221.5 | 234 | 220.9 | 1,285 |
August 20, 2025 | 223 | 225 | 225 | 234 | 220 | 39,693 |
August 19, 2025 | 234 | 225 | 225 | 234 | 222 | 13,109 |
August 18, 2025 | 234 | 228 | 228 | 234 | 226 | 8,411 |
August 15, 2025 | 232.99 | 226 | 226 | 232.99 | 226 | 1,897 |
August 14, 2025 | 228 | 228 | 228 | 228 | 226 | 35,580 |
August 13, 2025 | 226.87 | 228 | 228 | 229 | 226.87 | 12,232 |
August 12, 2025 | 228.25 | 227.5 | 227.5 | 228.25 | 226.87 | 15,782 |
August 11, 2025 | 228.62 | 226 | 226 | 228.62 | 226 | 972 |
August 08, 2025 | 226 | 227.5 | 227.5 | 229 | 226 | 11 |
August 07, 2025 | 229 | 229 | 229 | 229 | 226.86 | 5,360 |
August 06, 2025 | 226.45 | 229 | 229 | 229 | 226 | 18,012 |
August 05, 2025 | 227.71 | 229 | 229 | 229 | 225.65 | 62,622 |
August 04, 2025 | 223 | 226 | 226 | 226 | 222 | 20,639 |
August 01, 2025 | 225.08 | 228 | 228 | 232.99 | 224 | 118,897 |
July 31, 2025 | 220 | 226.5 | 226.5 | 229 | 220 | 59,254 |
July 30, 2025 | 219 | 219 | 219 | 222 | 219 | 23,613 |
July 29, 2025 | 220.2 | 219 | 219 | 229 | 218 | 184,867 |
July 28, 2025 | 219.75 | 223 | 223 | 223 | 219 | 13,281 |