211.00
-0.5(-0.24%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 211.6 | 211 | 211 | 212.5 | 210.75 | 183,889 |
September 25, 2025 | 211.07 | 211.5 | 211.5 | 212 | 209 | 255,513 |
September 24, 2025 | 210.87 | 212 | 212 | 212.5 | 210.78 | 272,215 |
September 23, 2025 | 211 | 212 | 212 | 214.5 | 210.45 | 286,915 |
September 22, 2025 | 207 | 211.5 | 211.5 | 212 | 207 | 362,472 |
September 19, 2025 | 210.55 | 210 | 210 | 214.5 | 210 | 3.04M |
September 18, 2025 | 209.22 | 210.5 | 210.5 | 211.5 | 207 | 2.33M |
September 17, 2025 | 211.39 | 210 | 210 | 214.5 | 209 | 291,214 |
September 16, 2025 | 213 | 208.5 | 208.5 | 213 | 208.5 | 758,037 |
September 15, 2025 | 215 | 210.5 | 210.5 | 215 | 209.49 | 341,476 |
September 12, 2025 | 211.09 | 211 | 211 | 212.5 | 208.5 | 440,604 |
September 11, 2025 | 210.18 | 210 | 210 | 212 | 208.06 | 954,179 |
September 10, 2025 | 208.5 | 207.5 | 207.5 | 210 | 207.5 | 462,704 |
September 09, 2025 | 209.5 | 208 | 208 | 209.5 | 207.5 | 653,657 |
September 08, 2025 | 211.5 | 208 | 208 | 211.5 | 207 | 311,347 |
September 05, 2025 | 210.67 | 207.5 | 207.5 | 212 | 207.5 | 193,244 |
September 04, 2025 | 210.12 | 210 | 210 | 211 | 208.5 | 325,370 |
September 03, 2025 | 208.5 | 208.5 | 208.5 | 212 | 207.5 | 481,010 |
September 02, 2025 | 210.6 | 207.5 | 207.5 | 211.38 | 207.5 | 290,713 |
September 01, 2025 | 209.55 | 209.5 | 209.5 | 212 | 208.64 | 251,101 |
August 29, 2025 | 210.24 | 209.5 | 209.5 | 211.5 | 209.5 | 1.03M |
August 28, 2025 | 210.6 | 210 | 210 | 211.5 | 209.3 | 119,521 |
August 27, 2025 | 211.5 | 210.5 | 210.5 | 211.5 | 209.03 | 768,197 |
August 26, 2025 | 213 | 209 | 209 | 213 | 209 | 288,905 |
August 22, 2025 | 213 | 213 | 213 | 213 | 211 | 162,177 |
August 21, 2025 | 211.7 | 210.5 | 210.5 | 212.5 | 210.5 | 249,181 |
August 20, 2025 | 211.5 | 212 | 212 | 212.23 | 209.5 | 268,637 |
August 19, 2025 | 211.5 | 211 | 211 | 214 | 211 | 162,822 |
August 18, 2025 | 211 | 211 | 211 | 212.5 | 210.5 | 267,842 |
August 15, 2025 | 213.5 | 210.5 | 210.5 | 213.5 | 210.5 | 210,837 |
August 14, 2025 | 212 | 212.5 | 212.5 | 213.5 | 211.5 | 268,415 |
August 13, 2025 | 212.09 | 212 | 212 | 215 | 211.5 | 156,783 |
August 12, 2025 | 212.5 | 212 | 212 | 212.5 | 211.5 | 387,794 |
August 11, 2025 | 212.08 | 213 | 213 | 213 | 211.5 | 247,438 |
August 08, 2025 | 214.58 | 212 | 212 | 214.58 | 211.5 | 186,692 |
August 07, 2025 | 212.99 | 212.5 | 212.5 | 213 | 211.5 | 348,844 |
August 06, 2025 | 216 | 216 | 216 | 217 | 215.49 | 464,433 |
August 05, 2025 | 214.86 | 214.5 | 214.5 | 217 | 214.24 | 215,551 |
August 04, 2025 | 216 | 215 | 215 | 216.5 | 213.68 | 241,282 |
August 01, 2025 | 214.17 | 213.5 | 213.5 | 216.5 | 212.5 | 247,056 |
July 31, 2025 | 215.3 | 216.5 | 216.5 | 216.5 | 214.56 | 547,133 |
July 30, 2025 | 215 | 215 | 215 | 216 | 214.65 | 208,930 |
July 29, 2025 | 216 | 216 | 216 | 216.69 | 212.5 | 366,915 |
July 28, 2025 | 215.88 | 215.5 | 215.5 | 217 | 215.18 | 254,797 |
July 25, 2025 | 214 | 215 | 215 | 216.5 | 213.08 | 267,082 |
July 24, 2025 | 214 | 216 | 216 | 216 | 214 | 210,451 |
July 23, 2025 | 212.5 | 213.5 | 213.5 | 213.5 | 210 | 270,729 |
July 22, 2025 | 211 | 212 | 212 | 213 | 211 | 347,956 |
July 21, 2025 | 215 | 213 | 213 | 215 | 209.5 | 192,233 |
July 18, 2025 | 212 | 213.5 | 213.5 | 214.17 | 211.84 | 500,258 |
July 17, 2025 | 211 | 211 | 211 | 213.5 | 211 | 368,631 |
July 16, 2025 | 209 | 210.5 | 210.5 | 211.5 | 209 | 321,027 |
July 15, 2025 | 212.5 | 209.5 | 209.5 | 214 | 209.5 | 389,236 |
July 14, 2025 | 210 | 211.5 | 211.5 | 211.69 | 209.5 | 226,298 |
July 11, 2025 | 210.5 | 210.5 | 210.5 | 211 | 209.5 | 220,507 |
July 10, 2025 | 211.69 | 210 | 210 | 211.69 | 210 | 200,978 |
July 09, 2025 | 210.25 | 210.5 | 210.5 | 212 | 210 | 258,246 |
July 08, 2025 | 211 | 210.5 | 210.5 | 212 | 210.45 | 720,349 |
July 07, 2025 | 207.98 | 210 | 210 | 211.69 | 207.98 | 707,556 |
July 04, 2025 | 208.25 | 208.5 | 208.5 | 209 | 208 | 259,007 |