305.00
+1(+0.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 300 | 305 | 305 | 306.5 | 285.5 | 1.79M |
| October 16, 2025 | 307.5 | 304 | 304 | 307.5 | 304 | 876,099 |
| October 15, 2025 | 308 | 308 | 308 | 309 | 306 | 1.32M |
| October 14, 2025 | 308 | 307 | 307 | 310 | 307 | 11.56M |
| October 13, 2025 | 305.5 | 307 | 307 | 310.09 | 305.5 | 2.3M |
| October 10, 2025 | 309 | 305.5 | 305.5 | 309.5 | 305.5 | 1.6M |
| October 09, 2025 | 306 | 307 | 307 | 308 | 305.28 | 7.97M |
| October 08, 2025 | 305 | 304.5 | 304.5 | 306 | 304 | 6.41M |
| October 07, 2025 | 304 | 304 | 304 | 306 | 303.5 | 4.95M |
| October 06, 2025 | 304 | 303.5 | 303.5 | 305 | 303.15 | 2.85M |
| October 03, 2025 | 305 | 303 | 303 | 306 | 303 | 2.71M |
| October 02, 2025 | 303 | 305 | 305 | 305 | 302.5 | 2.15M |
| October 01, 2025 | 305 | 307 | 307 | 308 | 302.73 | 10.39M |
| September 30, 2025 | 307.5 | 307 | 307 | 309 | 307 | 4.13M |
| September 29, 2025 | 308.5 | 309 | 309 | 309 | 307.5 | 1.72M |
| September 26, 2025 | 309.5 | 309 | 309 | 310 | 308.5 | 6.56M |
| September 25, 2025 | 308 | 310 | 310 | 310.5 | 307 | 23.21M |
| September 24, 2025 | 234.5 | 231 | 231 | 235 | 231 | 207,530 |
| September 23, 2025 | 230 | 233 | 233 | 237.5 | 230 | 155,998 |
| September 22, 2025 | 236 | 234 | 234 | 240.5 | 233 | 92,988 |
| September 19, 2025 | 237.5 | 233.5 | 233.5 | 239.5 | 233.5 | 708,911 |
| September 18, 2025 | 230 | 238 | 238 | 238.5 | 230 | 1.28M |
| September 17, 2025 | 233.5 | 232 | 232 | 233.5 | 229.5 | 341,755 |
| September 16, 2025 | 239 | 231 | 231 | 239 | 229.73 | 828,744 |
| September 15, 2025 | 238.26 | 238.5 | 238.5 | 239.5 | 237 | 189,022 |
| September 12, 2025 | 237 | 236 | 236 | 238 | 234 | 355,199 |
| September 11, 2025 | 232.5 | 235.5 | 235.5 | 236.5 | 232 | 403,309 |
| September 10, 2025 | 233.5 | 232 | 232 | 233.5 | 230 | 275,155 |
| September 09, 2025 | 235.5 | 231 | 231 | 237.5 | 231 | 257,310 |
| September 08, 2025 | 230.5 | 235 | 235 | 237 | 230.5 | 213,840 |
| September 05, 2025 | 242 | 236.5 | 236.5 | 242 | 235.5 | 151,941 |
| September 04, 2025 | 235.5 | 238 | 238 | 239 | 235.5 | 167,132 |
| September 03, 2025 | 233.5 | 237 | 237 | 237.5 | 233.5 | 243,695 |
| September 02, 2025 | 240 | 235.5 | 235.5 | 241.5 | 233 | 266,232 |
| September 01, 2025 | 242 | 238 | 238 | 242 | 235 | 82,565 |
| August 29, 2025 | 239 | 238 | 238 | 240 | 236 | 289,393 |
| August 28, 2025 | 238 | 238 | 238 | 239 | 236 | 78,129 |
| August 27, 2025 | 230.5 | 239 | 239 | 239 | 230.5 | 193,678 |
| August 26, 2025 | 238 | 238 | 238 | 239.5 | 234.5 | 237,985 |
| August 22, 2025 | 235 | 238 | 238 | 239.5 | 235 | 480,985 |
| August 21, 2025 | 237.5 | 235.5 | 235.5 | 238 | 235 | 68,817 |
| August 20, 2025 | 238.9 | 236.5 | 236.5 | 240.5 | 236.5 | 209,222 |
| August 19, 2025 | 233.89 | 239.5 | 239.5 | 239.5 | 233 | 497,801 |
| August 18, 2025 | 227 | 235 | 235 | 238.5 | 227 | 381,914 |
| August 15, 2025 | 244 | 235.5 | 235.5 | 244 | 231.5 | 296,260 |
| August 14, 2025 | 236.75 | 232 | 232 | 236.75 | 227 | 360,531 |
| August 13, 2025 | 233.48 | 231 | 231 | 238 | 229.5 | 275,998 |
| August 12, 2025 | 230 | 230.5 | 230.5 | 231.5 | 225 | 1.41M |
| August 11, 2025 | 227 | 231 | 231 | 231 | 225.5 | 1.24M |
| August 08, 2025 | 225 | 228 | 228 | 231.5 | 225 | 450,697 |
| August 07, 2025 | 231.5 | 229.5 | 229.5 | 233 | 229.5 | 315,295 |
| August 06, 2025 | 235 | 232 | 232 | 235 | 227.5 | 443,461 |
| August 05, 2025 | 232 | 229 | 229 | 237 | 225.5 | 189,281 |
| August 04, 2025 | 227.5 | 229 | 229 | 231.5 | 226.5 | 478,957 |
| August 01, 2025 | 243.5 | 230 | 230 | 243.5 | 229 | 175,318 |
| July 31, 2025 | 243.5 | 235 | 235 | 243.5 | 232 | 233,502 |
| July 30, 2025 | 240 | 232.5 | 232.5 | 240 | 230 | 145,026 |
| July 29, 2025 | 234.5 | 233.5 | 233.5 | 237.5 | 233 | 125,815 |
| July 28, 2025 | 240.5 | 235.5 | 235.5 | 241 | 235.5 | 183,256 |
| July 25, 2025 | 240 | 238.5 | 238.5 | 240 | 235 | 143,275 |