320.00
+3(+0.95%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 317.39 | 320 | 319.39 | 322 | 316 | 75,170 |
| September 26, 2025 | 315 | 317 | 317 | 320 | 315 | 76,768 |
| September 25, 2025 | 326 | 316 | 316 | 326 | 308 | 399,885 |
| September 24, 2025 | 332 | 332 | 323.8 | 334 | 325 | 165,565 |
| September 23, 2025 | 353 | 332 | 323.8 | 356 | 330 | 92,257 |
| September 22, 2025 | 352.4 | 353 | 353 | 360 | 345 | 39,330 |
| September 19, 2025 | 364 | 357 | 357 | 366 | 352.4 | 34,094 |
| September 18, 2025 | 361 | 364 | 364 | 368.65 | 356 | 167,738 |
| September 17, 2025 | 360 | 362 | 362 | 365.98 | 346.2 | 193,813 |
| September 16, 2025 | 372 | 380 | 380 | 380 | 360 | 251,872 |
| September 15, 2025 | 370 | 370 | 370 | 374 | 368.48 | 178,232 |
| September 12, 2025 | 370 | 370 | 370 | 376 | 368 | 25,419 |
| September 11, 2025 | 375 | 370 | 370 | 380 | 368.22 | 36,392 |
| September 10, 2025 | 369 | 375 | 375 | 379.9 | 369 | 38,232 |
| September 09, 2025 | 362 | 369 | 369 | 372 | 361 | 20,660 |
| September 08, 2025 | 373 | 363 | 363 | 374 | 350 | 74,640 |
| September 05, 2025 | 378 | 373 | 373 | 382 | 370 | 54,477 |
| September 04, 2025 | 386 | 378 | 378 | 388 | 376 | 26,471 |
| September 03, 2025 | 380.85 | 388 | 388 | 388 | 380 | 24,183 |
| September 02, 2025 | 393 | 382 | 382 | 403.7 | 380.8 | 101,548 |
| September 01, 2025 | 373.76 | 387 | 387 | 389 | 372 | 48,612 |
| August 29, 2025 | 376 | 372 | 372 | 384 | 370 | 28,139 |
| August 28, 2025 | 385 | 380 | 380 | 390 | 377.5 | 72,681 |
| August 27, 2025 | 383.3 | 386 | 386 | 388 | 382 | 53,238 |
| August 26, 2025 | 374 | 382 | 382 | 384.85 | 372 | 63,686 |
| August 22, 2025 | 363.34 | 373 | 373 | 377 | 363.34 | 58,379 |
| August 21, 2025 | 360 | 364 | 364 | 366 | 356 | 23,472 |
| August 20, 2025 | 359.5 | 358 | 358 | 366 | 356 | 57,136 |
| August 19, 2025 | 367.7 | 358 | 358 | 368 | 351.76 | 57,828 |
| August 18, 2025 | 361.7 | 365 | 365 | 373.25 | 359.5 | 116,226 |
| August 15, 2025 | 353.8 | 360 | 360 | 364 | 352 | 75,870 |
| August 14, 2025 | 332.67 | 352 | 352 | 352 | 332 | 117,139 |
| August 13, 2025 | 335.4 | 332 | 332 | 336 | 332 | 13,482 |
| August 12, 2025 | 332.33 | 333 | 333 | 336 | 330 | 24,932 |
| August 11, 2025 | 336 | 333 | 333 | 336 | 330 | 8,971 |
| August 08, 2025 | 331.38 | 332 | 332 | 334.78 | 331.38 | 5,185 |
| August 07, 2025 | 331.9 | 333 | 333 | 336 | 330 | 14,199 |
| August 06, 2025 | 331.8 | 330 | 330 | 334 | 329 | 26,588 |
| August 05, 2025 | 328 | 330 | 330 | 334 | 328 | 22,822 |
| August 04, 2025 | 332 | 326 | 326 | 334 | 324 | 22,027 |
| August 01, 2025 | 333 | 330 | 330 | 334 | 328 | 36,037 |
| July 31, 2025 | 330.98 | 330 | 330 | 334 | 326 | 153,554 |
| July 30, 2025 | 326.3 | 329 | 329 | 332 | 326.2 | 40,555 |
| July 29, 2025 | 332.55 | 332 | 332 | 336 | 330 | 202,606 |
| July 28, 2025 | 334 | 335 | 335 | 336 | 324 | 40,121 |
| July 25, 2025 | 331.7 | 332 | 332 | 335.6 | 330 | 86,312 |
| July 24, 2025 | 319.92 | 331 | 331 | 332 | 318 | 120,445 |
| July 23, 2025 | 317.5 | 322 | 322 | 322 | 302 | 156,290 |
| July 22, 2025 | 310 | 312 | 312 | 314 | 304 | 61,924 |
| July 21, 2025 | 298 | 310 | 310 | 310 | 292 | 76,062 |
| July 18, 2025 | 292 | 294 | 294 | 298 | 288.56 | 49,854 |
| July 17, 2025 | 287.5 | 289 | 289 | 294 | 284 | 57,195 |
| July 16, 2025 | 287.77 | 287 | 287 | 290 | 284 | 25,703 |
| July 15, 2025 | 287.89 | 288 | 288 | 290 | 284 | 12,660 |
| July 14, 2025 | 282 | 288 | 288 | 294 | 282 | 15,527 |
| July 11, 2025 | 286.3 | 282 | 282 | 294 | 282 | 26,302 |
| July 10, 2025 | 286.25 | 289 | 289 | 289 | 286 | 25,269 |
| July 09, 2025 | 294 | 289 | 289 | 294 | 286 | 33,226 |
| July 08, 2025 | 290.4 | 292 | 292 | 292 | 290.4 | 4,891 |
| July 07, 2025 | 294 | 292 | 292 | 294 | 290 | 25,734 |