279.20
+1.1(+0.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 280.95 | 279.2 | 279.2 | 280.95 | 279.2 | 13,243 |
| November 06, 2025 | 281.78 | 278.1 | 278.1 | 281.78 | 276.95 | 19,537 |
| November 05, 2025 | 281.51 | 282.5 | 282.5 | 282.5 | 281.51 | 10,000 |
| November 04, 2025 | 281.5 | 282.85 | 282.85 | 282.85 | 281.5 | 402 |
| November 03, 2025 | 284.5 | 285.65 | 285.65 | 285.65 | 283.9 | 500 |
| October 31, 2025 | 281.65 | 281.65 | 281.65 | 281.65 | 281.65 | 0 |
| October 30, 2025 | 281.9 | 281.9 | 281.9 | 281.9 | 281.9 | 0 |
| October 29, 2025 | 280.7 | 282.7 | 282.7 | 282.7 | 280 | 486 |
| October 28, 2025 | 278.9 | 278.9 | 278.9 | 278.9 | 278.9 | 0 |
| October 27, 2025 | 284.4 | 285.7 | 285.7 | 285.7 | 281.5 | 10,446 |
| October 24, 2025 | 283.5 | 287.55 | 287.55 | 287.55 | 283.5 | 22 |
| October 23, 2025 | 281.24 | 285.15 | 285.15 | 286 | 281.1 | 47,565 |
| October 22, 2025 | 271.86 | 273.5 | 273.5 | 273.5 | 271.86 | 18,545 |
| October 21, 2025 | 266.92 | 268.85 | 268.85 | 269.3 | 265.5 | 11,948 |
| October 20, 2025 | 266 | 266.55 | 266.55 | 267.3 | 265.4 | 15,855 |
| October 17, 2025 | 265.1 | 267.6 | 267.6 | 267.7 | 264.4 | 1,936 |
| October 16, 2025 | 273.1 | 270.65 | 270.65 | 273.2 | 270.65 | 13 |
| October 15, 2025 | 271.35 | 271.35 | 271.35 | 271.35 | 271.35 | 0 |
| October 14, 2025 | 271 | 270.65 | 270.65 | 271.26 | 269.1 | 6,711 |
| October 13, 2025 | 276.5 | 276.8 | 276.8 | 277.9 | 275 | 220 |
| October 10, 2025 | 283.2 | 275 | 275 | 283.2 | 274.92 | 12,608 |
| October 09, 2025 | 287.4 | 287.4 | 287.4 | 287.4 | 287.4 | 0 |
| October 08, 2025 | 288.9 | 289.8 | 289.8 | 289.8 | 288.9 | 14 |
| October 07, 2025 | 286.2 | 285.45 | 285.45 | 286.2 | 285.45 | 7 |
| October 06, 2025 | 286.39 | 286.2 | 286.2 | 286.56 | 286.04 | 17,497 |
| October 03, 2025 | 283.8 | 284.05 | 284.05 | 284.05 | 282.6 | 62 |
| October 02, 2025 | 285 | 282.65 | 282.65 | 285 | 282.65 | 7,760 |
| October 01, 2025 | 289.4 | 287.2 | 287.2 | 290 | 284.9 | 18 |
| September 30, 2025 | 291.78 | 289 | 289 | 291.78 | 287.6 | 9,473 |
| September 29, 2025 | 299.97 | 292.6 | 292.6 | 299.97 | 292.6 | 27,000 |
| September 26, 2025 | 299.75 | 305.45 | 305.45 | 305.45 | 299.75 | 13,626 |
| September 25, 2025 | 296.44 | 298.85 | 298.85 | 298.85 | 296.44 | 27,000 |
| September 24, 2025 | 296 | 297.55 | 297.55 | 297.55 | 295.9 | 28 |
| September 23, 2025 | 294 | 294.7 | 294.7 | 294.7 | 294 | 3,453 |
| September 22, 2025 | 290.02 | 288.2 | 288.2 | 290.02 | 286.75 | 27,486 |
| September 19, 2025 | 292.6 | 289.15 | 289.15 | 292.6 | 289.15 | 3 |
| September 18, 2025 | 294.7 | 293.25 | 293.25 | 295.8 | 293.25 | 11,184 |
| September 17, 2025 | 296.1 | 295.3 | 295.3 | 296.1 | 295.3 | 6,202 |
| September 16, 2025 | 294 | 296.85 | 296.85 | 296.85 | 294 | 8 |
| September 15, 2025 | 291.4 | 292.4 | 292.4 | 294 | 291.4 | 7,621 |
| September 12, 2025 | 286.48 | 293 | 293 | 293.3 | 286.48 | 17,826 |
| September 11, 2025 | 289.9 | 288.8 | 288.8 | 289.9 | 288.8 | 2 |
| September 10, 2025 | 293.4 | 293.4 | 293.4 | 293.4 | 293.4 | 0 |
| September 09, 2025 | 291.5 | 291.7 | 291.7 | 292.5 | 291.5 | 23,889 |
| September 08, 2025 | 290.87 | 288.4 | 288.4 | 291.4 | 288.4 | 1,723 |
| September 05, 2025 | 290.9 | 283.85 | 283.85 | 290.9 | 283.85 | 8,837 |
| September 04, 2025 | 291.56 | 292.7 | 292.7 | 292.7 | 291.56 | 10,000 |
| September 03, 2025 | 294.1 | 294.1 | 294.1 | 294.1 | 294.1 | 0 |
| September 02, 2025 | 301.9 | 299.85 | 299.85 | 302.8 | 299.85 | 17 |
| September 01, 2025 | 296.6 | 296.6 | 296.6 | 296.6 | 296.6 | 0 |
| August 29, 2025 | 293.8 | 293.8 | 293.8 | 293.8 | 293.8 | 0 |
| August 28, 2025 | 292.9 | 292.9 | 292.9 | 292.9 | 292.9 | 0 |
| August 27, 2025 | 290.7 | 290.75 | 290.75 | 292.9 | 290.7 | 6,887 |
| August 26, 2025 | 291.75 | 291.75 | 291.75 | 291.75 | 291.75 | 0 |
| August 22, 2025 | 292.35 | 292.9 | 292.9 | 292.9 | 292.35 | 38,574 |
| August 21, 2025 | 291 | 291 | 291 | 291 | 291 | 0 |
| August 20, 2025 | 290 | 290 | 290 | 290 | 290 | 0 |
| August 19, 2025 | 285.6 | 285.6 | 285.6 | 285.6 | 285.6 | 0 |
| August 18, 2025 | 286.3 | 285.9 | 285.9 | 286.3 | 282.6 | 7,872 |
| August 15, 2025 | 287.5 | 287.05 | 287.05 | 287.5 | 285.8 | 70 |