289.00
+0.5(+0.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 287.5 | 289 | 289 | 292 | 287.5 | 545,677 |
| September 25, 2025 | 288.8 | 288.5 | 288.5 | 289.5 | 287.71 | 976,916 |
| September 24, 2025 | 289.7 | 288.5 | 288.5 | 293.1 | 286.5 | 404,780 |
| September 23, 2025 | 284.5 | 288 | 288 | 289.69 | 284.5 | 495,288 |
| September 22, 2025 | 286.5 | 287.5 | 287.5 | 289 | 284.5 | 2.1M |
| September 19, 2025 | 288 | 287.5 | 287.5 | 301.5 | 286.5 | 836,458 |
| September 18, 2025 | 288 | 287.5 | 287.5 | 290.5 | 286.5 | 464,435 |
| September 17, 2025 | 287.5 | 288.5 | 288.5 | 288.5 | 286.5 | 403,607 |
| September 16, 2025 | 287.5 | 287.5 | 287.5 | 288.3 | 287 | 520,642 |
| September 15, 2025 | 288.04 | 287.5 | 287.5 | 288.74 | 286 | 791,763 |
| September 12, 2025 | 286.8 | 288.5 | 288.5 | 288.5 | 285 | 383,459 |
| September 11, 2025 | 285.28 | 286.5 | 286.5 | 287.25 | 284.5 | 607,343 |
| September 10, 2025 | 285.23 | 286 | 286 | 286.5 | 284.5 | 832,108 |
| September 09, 2025 | 285.13 | 285.5 | 285.5 | 286.15 | 284.5 | 691,021 |
| September 08, 2025 | 284.67 | 285 | 285 | 286.33 | 284 | 649,622 |
| September 05, 2025 | 284.45 | 285 | 285 | 285 | 282 | 336,591 |
| September 04, 2025 | 284 | 284.5 | 284.5 | 285.25 | 282.5 | 563,670 |
| September 03, 2025 | 284 | 283.5 | 283.5 | 285.09 | 283 | 437,065 |
| September 02, 2025 | 285.5 | 284.5 | 284.5 | 286.41 | 283.5 | 608,462 |
| September 01, 2025 | 283.98 | 285 | 285 | 287.58 | 282 | 353,328 |
| August 29, 2025 | 282 | 284.5 | 284.5 | 286.5 | 282 | 338,680 |
| August 28, 2025 | 285 | 284.5 | 284.5 | 285 | 282 | 341,961 |
| August 27, 2025 | 286.47 | 284.5 | 284.5 | 286.66 | 283.5 | 503,551 |
| August 26, 2025 | 283.5 | 284 | 284 | 286 | 283.5 | 450,771 |
| August 22, 2025 | 284.88 | 285 | 285 | 285.5 | 283.5 | 375,077 |
| August 21, 2025 | 282.5 | 284 | 284 | 285.82 | 282.5 | 545,356 |
| August 20, 2025 | 285 | 284.5 | 284.5 | 287 | 282.5 | 893,947 |
| August 19, 2025 | 284.31 | 285.5 | 285.5 | 288 | 283 | 463,527 |
| August 18, 2025 | 287.96 | 284.5 | 284.5 | 287.96 | 282.5 | 459,230 |
| August 15, 2025 | 285.66 | 285 | 285 | 289 | 283.87 | 282,453 |
| August 14, 2025 | 283.47 | 284.5 | 284.5 | 285.5 | 282.5 | 538,137 |
| August 13, 2025 | 283 | 284.63 | 284.63 | 286.05 | 283 | 514,090 |
| August 12, 2025 | 285.45 | 284.5 | 284.5 | 287 | 284 | 499,336 |
| August 11, 2025 | 286 | 284.5 | 284.5 | 286 | 283.5 | 643,177 |
| August 08, 2025 | 284 | 285 | 285 | 285.66 | 283.4 | 600,549 |
| August 07, 2025 | 283 | 285 | 285 | 286.52 | 283 | 495,370 |
| August 06, 2025 | 283.77 | 284.5 | 284.5 | 284.5 | 282 | 601,325 |
| August 05, 2025 | 285 | 284 | 284 | 289 | 282 | 1.18M |
| August 04, 2025 | 284.97 | 284.5 | 284.5 | 287 | 282.5 | 631,703 |
| August 01, 2025 | 283.5 | 284 | 284 | 286 | 283.38 | 511,352 |
| July 31, 2025 | 284.5 | 285 | 285 | 287 | 283.5 | 1.08M |
| July 30, 2025 | 284.26 | 285 | 285 | 285.5 | 283 | 652,392 |
| July 29, 2025 | 283.4 | 284.5 | 284.5 | 285.01 | 282.5 | 565,455 |
| July 28, 2025 | 284.27 | 284.5 | 284.5 | 289 | 282.78 | 910,550 |
| July 25, 2025 | 289.5 | 285 | 285 | 289.5 | 283 | 472,060 |
| July 24, 2025 | 285.89 | 284.5 | 284.5 | 288.5 | 283.21 | 597,461 |
| July 23, 2025 | 283 | 283.5 | 283.5 | 285 | 282.5 | 577,603 |
| July 22, 2025 | 283 | 283.5 | 283.5 | 288 | 282 | 855,357 |
| July 21, 2025 | 283.72 | 283 | 283 | 284 | 282 | 494,527 |
| July 18, 2025 | 284.34 | 283.5 | 283.5 | 286 | 282.92 | 488,629 |
| July 17, 2025 | 284.12 | 283.5 | 283.5 | 285 | 282.5 | 575,068 |
| July 16, 2025 | 282.94 | 283.5 | 283.5 | 284.5 | 282.94 | 447,010 |
| July 15, 2025 | 284 | 283 | 283 | 285 | 282 | 896,708 |
| July 14, 2025 | 281.55 | 283 | 283 | 286.5 | 281.5 | 580,058 |
| July 11, 2025 | 282 | 282 | 282 | 283.5 | 281 | 424,909 |
| July 10, 2025 | 282 | 282.5 | 282.5 | 284.52 | 282 | 633,384 |
| July 09, 2025 | 283.31 | 283.5 | 283.5 | 285.06 | 282.5 | 816,311 |
| July 08, 2025 | 283.5 | 283.5 | 283.5 | 287 | 282 | 647,031 |
| July 07, 2025 | 282 | 283.5 | 283.5 | 285.49 | 282 | 453,843 |
| July 04, 2025 | 283.16 | 283 | 283 | 287 | 282 | 490,549 |