268.00
+2.5(+0.94%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 245 | 265.5 | 265.5 | 271.5 | 238.5 | 2.27M |
September 25, 2025 | 232 | 244 | 244 | 246 | 229.3 | 841,755 |
September 24, 2025 | 222 | 231.5 | 231.5 | 239.5 | 217 | 930,871 |
September 23, 2025 | 211 | 217 | 217 | 224.82 | 211 | 324,798 |
September 22, 2025 | 217 | 214.5 | 214.5 | 220 | 208 | 192,335 |
September 19, 2025 | 215 | 212 | 212 | 225.25 | 210 | 266,982 |
September 18, 2025 | 217.39 | 220 | 220 | 222.5 | 215 | 191,407 |
September 17, 2025 | 202 | 216 | 216 | 217.02 | 202 | 158,458 |
September 16, 2025 | 224.5 | 207 | 207 | 224.5 | 207 | 271,759 |
September 15, 2025 | 203.52 | 225 | 225 | 227 | 198.41 | 325,446 |
September 12, 2025 | 198.86 | 203 | 203 | 205.5 | 193.4 | 52,047 |
September 11, 2025 | 200 | 201 | 201 | 206.5 | 193 | 58,138 |
September 10, 2025 | 200 | 201 | 201 | 202 | 197.2 | 285,585 |
September 09, 2025 | 193.2 | 200.5 | 200.5 | 204 | 193.2 | 68,435 |
September 08, 2025 | 206.03 | 201 | 201 | 210 | 196.8 | 89,981 |
September 05, 2025 | 205.67 | 204.5 | 204.5 | 206.5 | 199.2 | 115,199 |
September 04, 2025 | 199.41 | 202.5 | 202.5 | 203.54 | 198.8 | 77,259 |
September 03, 2025 | 194.6 | 199.8 | 199.8 | 202.5 | 194.6 | 238,258 |
September 02, 2025 | 210.5 | 198 | 198 | 215.5 | 197.8 | 429,821 |
September 01, 2025 | 212 | 207.5 | 207.5 | 216 | 202.94 | 311,747 |
August 29, 2025 | 216.47 | 214.5 | 214.5 | 224 | 212.5 | 196,696 |
August 28, 2025 | 215 | 216.5 | 216.5 | 221 | 215 | 100,483 |
August 27, 2025 | 219.5 | 219 | 219 | 221 | 218 | 190,192 |
August 26, 2025 | 218.5 | 218 | 218 | 229.5 | 216.5 | 254,134 |
August 22, 2025 | 220.17 | 223.5 | 223.5 | 230 | 215 | 384,834 |
August 21, 2025 | 207.4 | 215.5 | 215.5 | 217.16 | 205 | 378,477 |
August 20, 2025 | 199 | 205.5 | 205.5 | 210.5 | 199 | 584,245 |
August 19, 2025 | 199.95 | 200 | 200 | 201 | 195.4 | 349,016 |
August 18, 2025 | 194 | 195.2 | 195.2 | 199.6 | 184 | 199,935 |
August 15, 2025 | 188 | 191.4 | 191.4 | 193.8 | 187.2 | 284,275 |
August 14, 2025 | 183.4 | 188 | 188 | 188 | 183.4 | 132,541 |
August 13, 2025 | 186 | 188 | 188 | 188 | 185 | 66,339 |
August 12, 2025 | 185 | 186.4 | 186.4 | 187.44 | 184.48 | 251,752 |
August 11, 2025 | 182.54 | 183.8 | 183.8 | 188 | 175.8 | 291,172 |
August 08, 2025 | 179.79 | 186 | 186 | 186 | 175.4 | 84,345 |
August 07, 2025 | 177.74 | 184 | 184 | 186 | 173.8 | 205,555 |
August 06, 2025 | 173.24 | 181.8 | 181.8 | 182.14 | 173.24 | 102,205 |
August 05, 2025 | 173.44 | 175.8 | 175.8 | 179 | 173.44 | 137,867 |
August 04, 2025 | 176 | 175.6 | 175.6 | 177.8 | 172.51 | 88,554 |
August 01, 2025 | 177.22 | 174.6 | 174.6 | 179.6 | 174.6 | 223,456 |
July 31, 2025 | 175.39 | 179.2 | 179.2 | 181.4 | 174.8 | 41,640 |
July 30, 2025 | 174.5 | 176 | 176 | 177.8 | 173 | 113,519 |
July 29, 2025 | 178.6 | 176.2 | 176.2 | 178.6 | 175 | 1.51M |
July 28, 2025 | 175.65 | 177.8 | 177.8 | 181 | 171.4 | 95,385 |
July 25, 2025 | 177.19 | 179.6 | 179.6 | 179.6 | 174.6 | 195,902 |
July 24, 2025 | 184 | 177.2 | 177.2 | 184 | 175.4 | 69,770 |
July 23, 2025 | 175 | 177 | 177 | 183.8 | 175 | 55,766 |
July 22, 2025 | 178.59 | 177.4 | 177.4 | 178.59 | 170.2 | 126,628 |
July 21, 2025 | 174.56 | 177.6 | 177.6 | 180.2 | 174.56 | 121,348 |
July 18, 2025 | 168.9 | 176.6 | 176.6 | 178.6 | 162.96 | 93,261 |
July 17, 2025 | 175.09 | 174.4 | 174.4 | 178.8 | 169.48 | 252,420 |
July 16, 2025 | 183.8 | 175.2 | 175.2 | 183.8 | 174 | 193,788 |
July 15, 2025 | 186 | 176.8 | 176.8 | 186 | 175.25 | 374,736 |
July 14, 2025 | 179.51 | 182 | 182 | 184 | 177.2 | 142,910 |
July 11, 2025 | 186.46 | 183.2 | 183.2 | 186.6 | 180.55 | 174,174 |
July 10, 2025 | 181.75 | 182.4 | 182.4 | 189.6 | 177 | 154,214 |
July 09, 2025 | 177 | 183 | 183 | 188.4 | 177 | 146,520 |
July 08, 2025 | 184.58 | 187.8 | 187.8 | 193.2 | 180 | 276,654 |
July 07, 2025 | 184 | 186 | 186 | 193.4 | 182 | 156,489 |
July 04, 2025 | 182.33 | 187.8 | 187.8 | 188 | 181.88 | 142,356 |