267.60
-3.05(-1.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 288.35 | 288.35 | 288.35 | 288.35 | 288.35 | 0 |
| August 13, 2025 | 286.6 | 283.8 | 283.8 | 286.6 | 282.9 | 3,986 |
| August 12, 2025 | 286.9 | 287.9 | 287.9 | 287.9 | 286.9 | 7,712 |
| August 11, 2025 | 287.2 | 289.6 | 289.6 | 290.44 | 287.2 | 55,990 |
| August 08, 2025 | 288 | 289.2 | 289.2 | 289.2 | 287.7 | 7,775 |
| August 07, 2025 | 291.45 | 290.4 | 290.4 | 292 | 290 | 8,126 |
| August 06, 2025 | 295.5 | 296.65 | 296.65 | 298.7 | 295.5 | 57,287 |
| August 05, 2025 | 295.4 | 295.4 | 295.4 | 295.4 | 295.4 | 0 |
| August 04, 2025 | 296.6 | 300.2 | 300.2 | 300.2 | 295.9 | 3,762 |
| August 01, 2025 | 312 | 301.8 | 301.8 | 312 | 301.6 | 3 |
| July 31, 2025 | 311.2 | 309.15 | 309.15 | 311.3 | 309.15 | 526 |
| July 30, 2025 | 310.1 | 313.25 | 313.25 | 313.6 | 310.1 | 3,758 |
| July 29, 2025 | 304.8 | 305.1 | 305.1 | 305.1 | 304.8 | 4 |
| July 28, 2025 | 296.7 | 300.15 | 300.15 | 300.15 | 295.2 | 2,098 |
| July 25, 2025 | 296.05 | 296.05 | 296.05 | 296.05 | 296.05 | 0 |