303.00
-4(-1.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 307 | 303 | 303 | 310 | 298 | 34,059 |
| September 25, 2025 | 307 | 307 | 307 | 307 | 304 | 6,812 |
| September 24, 2025 | 308 | 307 | 307 | 310 | 304 | 17,378 |
| September 23, 2025 | 309 | 308 | 308 | 310 | 302 | 19,534 |
| September 22, 2025 | 308 | 309 | 309 | 310 | 308 | 29,915 |
| September 19, 2025 | 313 | 310 | 310 | 313 | 300.06 | 44,821 |
| September 18, 2025 | 308 | 313 | 313 | 319.3 | 306 | 185,895 |
| September 17, 2025 | 290 | 308 | 308 | 310 | 290 | 114,073 |
| September 16, 2025 | 282 | 286 | 286 | 294 | 278 | 113,364 |
| September 15, 2025 | 282 | 282 | 282 | 286 | 272 | 20,669 |
| September 12, 2025 | 284 | 282 | 282 | 284 | 275 | 40,810 |
| September 11, 2025 | 284 | 284 | 284 | 288 | 280 | 25,685 |
| September 10, 2025 | 284 | 284 | 284 | 288 | 280 | 15,778 |
| September 09, 2025 | 284 | 284 | 284 | 288 | 280.08 | 53,949 |
| September 08, 2025 | 284 | 284 | 284 | 288 | 284 | 10,062 |
| September 05, 2025 | 284 | 284 | 284 | 288 | 282.55 | 4,636 |
| September 04, 2025 | 285 | 284 | 284 | 289 | 280 | 24,372 |
| September 03, 2025 | 289 | 290 | 290 | 294 | 281.2 | 29,883 |
| September 02, 2025 | 293 | 290 | 290 | 298 | 286.14 | 17,066 |
| September 01, 2025 | 264 | 292 | 292 | 298 | 264 | 14,594 |
| August 29, 2025 | 260 | 278 | 278 | 286 | 254 | 76,755 |
| August 28, 2025 | 265.7 | 264 | 264 | 265.7 | 260 | 4,261 |
| August 27, 2025 | 267.4 | 264 | 261.5 | 268 | 260 | 10,302 |
| August 26, 2025 | 264 | 264 | 261.5 | 268 | 260.34 | 11,273 |
| August 22, 2025 | 264.81 | 266 | 263.48 | 268 | 264.81 | 1,153 |
| August 21, 2025 | 266 | 266 | 263.48 | 268 | 264 | 13,527 |
| August 20, 2025 | 274 | 268 | 265.46 | 274 | 264.04 | 23,637 |
| August 19, 2025 | 276.02 | 273 | 270.41 | 278 | 272 | 24,669 |
| August 18, 2025 | 276 | 276 | 276 | 278 | 274.6 | 7,519 |
| August 15, 2025 | 275.4 | 275 | 275 | 278 | 272 | 22,867 |
| August 14, 2025 | 270 | 273 | 273 | 280 | 270 | 28,037 |
| August 13, 2025 | 287.7 | 274 | 274 | 287.7 | 272.2 | 41,619 |
| August 12, 2025 | 282 | 284 | 284 | 296.9 | 281.3 | 131,522 |
| August 11, 2025 | 268 | 279 | 279 | 282 | 264 | 39,191 |
| August 08, 2025 | 263.5 | 263 | 263 | 264 | 263 | 3,095 |
| August 07, 2025 | 264 | 263 | 263 | 264 | 262 | 11,012 |
| August 06, 2025 | 263.8 | 263 | 263 | 263.8 | 262 | 17,465 |
| August 05, 2025 | 263.88 | 263 | 263 | 266 | 262.02 | 15,542 |
| August 04, 2025 | 269.8 | 265 | 265 | 269.8 | 262 | 27,737 |
| August 01, 2025 | 270.1 | 269 | 269 | 274 | 268 | 10,167 |
| July 31, 2025 | 265 | 274 | 274 | 280 | 265 | 14,294 |
| July 30, 2025 | 270 | 264 | 264 | 274 | 263 | 14,895 |
| July 29, 2025 | 280 | 270 | 270 | 280 | 270 | 12,807 |
| July 28, 2025 | 280.45 | 281 | 281 | 288 | 280 | 16,308 |
| July 25, 2025 | 269 | 284 | 284 | 290 | 262.67 | 51,739 |
| July 24, 2025 | 250 | 265 | 265 | 270 | 250 | 46,692 |
| July 23, 2025 | 240.8 | 245 | 245 | 248 | 240 | 11,173 |
| July 22, 2025 | 248 | 243 | 243 | 248 | 240.5 | 24,180 |
| July 21, 2025 | 240 | 243 | 243 | 247.7 | 230 | 23,485 |
| July 18, 2025 | 229.75 | 240 | 240 | 240 | 226 | 23,459 |
| July 17, 2025 | 229 | 226 | 226 | 232 | 226 | 39,061 |
| July 16, 2025 | 229.6 | 229 | 229 | 232 | 225 | 26,318 |
| July 15, 2025 | 229.75 | 229 | 229 | 229.75 | 226 | 5,240 |
| July 14, 2025 | 228 | 231 | 231 | 234 | 225 | 17,895 |
| July 11, 2025 | 232 | 231 | 231 | 238 | 228 | 33,128 |
| July 10, 2025 | 240 | 236 | 236 | 246 | 230 | 29,394 |
| July 09, 2025 | 268 | 243 | 243 | 268 | 242 | 37,703 |
| July 08, 2025 | 259.88 | 265 | 265 | 270 | 255 | 52,694 |
| July 07, 2025 | 255 | 257 | 257 | 260 | 246 | 94,269 |
| July 04, 2025 | 248.5 | 251 | 251 | 255.36 | 247.5 | 17,567 |