278.00
-2(-0.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 280.42 | 278 | 278 | 284.48 | 276 | 75,747 |
| September 26, 2025 | 284.66 | 280 | 280 | 284.66 | 278.39 | 74,935 |
| September 25, 2025 | 282.8 | 279 | 279 | 282.8 | 279 | 74,935 |
| September 24, 2025 | 284.48 | 279 | 279 | 284.48 | 279 | 74,935 |
| September 23, 2025 | 282 | 281 | 281 | 288 | 278.62 | 356,467 |
| September 22, 2025 | 281 | 276 | 276 | 284 | 276 | 74,935 |
| September 19, 2025 | 275 | 278 | 278 | 285 | 275 | 97,440 |
| September 18, 2025 | 280 | 275 | 275 | 281.39 | 275 | 102,135 |
| September 17, 2025 | 281 | 275 | 275 | 282 | 275 | 74,935 |
| September 16, 2025 | 279 | 275 | 275 | 282 | 275 | 74,935 |
| September 15, 2025 | 280 | 281 | 281 | 283 | 277.36 | 138,150 |
| September 12, 2025 | 276.09 | 277 | 277 | 282.15 | 276.09 | 105,324 |
| September 11, 2025 | 278.43 | 281 | 281 | 285 | 278.43 | 74,935 |
| September 10, 2025 | 277.8 | 280.5 | 280.5 | 282 | 276.42 | 112,963 |
| September 09, 2025 | 281.2 | 277 | 277 | 282 | 276 | 85,515 |
| September 08, 2025 | 283.46 | 280.5 | 280.5 | 284.12 | 277.96 | 74,935 |
| September 05, 2025 | 278.8 | 282 | 282 | 283.55 | 276 | 74,935 |
| September 04, 2025 | 275.21 | 277 | 277 | 277 | 275.21 | 74,935 |
| September 03, 2025 | 275.5 | 276 | 276 | 278.65 | 273 | 74,935 |
| September 02, 2025 | 280 | 279 | 279 | 280 | 275.62 | 86,492 |
| September 01, 2025 | 280 | 282 | 282 | 282 | 279 | 84,705 |
| August 29, 2025 | 282 | 283 | 283 | 283 | 281 | 74,935 |
| August 28, 2025 | 284.2 | 281.5 | 281.5 | 284.2 | 279 | 74,935 |
| August 27, 2025 | 284.18 | 283 | 283 | 284.18 | 279.6 | 863,935 |
| August 26, 2025 | 284 | 282 | 282 | 284.1 | 278.4 | 239,460 |
| August 22, 2025 | 281.2 | 280 | 280 | 281.9 | 278.4 | 74,935 |
| August 21, 2025 | 278 | 281 | 281 | 282 | 278 | 49,654 |
| August 20, 2025 | 281 | 281 | 281 | 281 | 278.36 | 83,001 |
| August 19, 2025 | 280.45 | 280.5 | 280.5 | 282 | 278 | 143,193 |
| August 18, 2025 | 278.04 | 277.5 | 277.5 | 280.8 | 277 | 136,472 |
| August 15, 2025 | 280.3 | 278 | 278 | 285 | 277.1 | 166,487 |
| August 14, 2025 | 278.5 | 282 | 282 | 282 | 278 | 136,472 |
| August 13, 2025 | 282.3 | 282 | 282 | 282.3 | 278 | 136,472 |
| August 12, 2025 | 279 | 284.5 | 284.5 | 284.5 | 279 | 249,026 |
| August 11, 2025 | 285.16 | 279 | 279 | 291.3 | 277.8 | 136,472 |
| August 08, 2025 | 286.16 | 285 | 285 | 286.85 | 282.05 | 136,472 |
| August 07, 2025 | 286.1 | 285 | 285 | 292.7 | 282.76 | 206,638 |
| August 06, 2025 | 287 | 286 | 286 | 293.15 | 286 | 136,472 |
| August 05, 2025 | 290 | 286 | 286 | 290 | 286 | 136,472 |
| August 04, 2025 | 290.35 | 289 | 289 | 295 | 285 | 136,472 |
| August 01, 2025 | 291.15 | 289 | 289 | 292 | 289 | 136,472 |
| July 31, 2025 | 291.28 | 292 | 292 | 298.01 | 289.34 | 180,994 |
| July 30, 2025 | 294 | 293 | 293 | 295 | 289 | 2.94M |
| July 29, 2025 | 302 | 294.5 | 294.5 | 302 | 292 | 136,472 |
| July 28, 2025 | 304.64 | 302.5 | 302.5 | 304.64 | 302 | 118,935 |
| July 25, 2025 | 304.75 | 302 | 302 | 307 | 301.5 | 67,724 |
| July 24, 2025 | 306 | 305 | 305 | 307 | 304.4 | 60,496 |
| July 23, 2025 | 306 | 306 | 306 | 307.75 | 305.42 | 114,079 |
| July 22, 2025 | 307.13 | 306 | 306 | 308.21 | 306 | 91,059 |
| July 21, 2025 | 308.61 | 306 | 306 | 308.61 | 306 | 89,835 |
| July 18, 2025 | 307.57 | 307 | 307 | 309 | 306 | 111,443 |
| July 17, 2025 | 308 | 306 | 306 | 309.18 | 306 | 91,791 |
| July 16, 2025 | 310 | 308 | 308 | 311 | 308 | 187,298 |
| July 15, 2025 | 310 | 310 | 310 | 313 | 310 | 187,732 |
| July 14, 2025 | 310.66 | 310 | 310 | 312.48 | 309.3 | 183,446 |
| July 11, 2025 | 307.6 | 310 | 310 | 311 | 307.11 | 191,021 |
| July 10, 2025 | 306 | 307 | 307 | 308 | 305.31 | 194,944 |
| July 09, 2025 | 295.5 | 303 | 303 | 304.81 | 295.5 | 178,862 |
| July 08, 2025 | 291 | 295 | 295 | 298 | 291 | 130,465 |
| July 07, 2025 | 289.33 | 291 | 291 | 293.49 | 289.33 | 151,805 |