318.00
-4.5(-1.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 318.09 | 318 | 318 | 323 | 314 | 170,012 |
| October 16, 2025 | 323.6 | 322.5 | 322.5 | 325 | 321.15 | 32,735 |
| October 15, 2025 | 322.2 | 324 | 324 | 326 | 322 | 30,394 |
| October 14, 2025 | 319.05 | 321 | 321 | 326 | 319.05 | 73,797 |
| October 13, 2025 | 319.6 | 319 | 319 | 325 | 318.25 | 160,178 |
| October 10, 2025 | 326.27 | 324 | 324 | 328 | 320 | 90,203 |
| October 09, 2025 | 326.5 | 326 | 326 | 329 | 323.2 | 88,960 |
| October 08, 2025 | 326.6 | 327 | 327 | 329 | 325 | 46,835 |
| October 07, 2025 | 325 | 326 | 326 | 328 | 323 | 105,217 |
| October 06, 2025 | 327 | 325 | 325 | 328 | 323.36 | 38,355 |
| October 03, 2025 | 324 | 325 | 325 | 328 | 322 | 74,257 |
| October 02, 2025 | 322 | 324 | 324 | 326 | 321.5 | 157,895 |
| October 01, 2025 | 323.5 | 328 | 323.05 | 328 | 322 | 69,364 |
| September 30, 2025 | 322 | 325 | 325 | 325 | 320 | 55,267 |
| September 29, 2025 | 319.05 | 319 | 319 | 325 | 319 | 48,134 |
| September 26, 2025 | 317.25 | 318 | 318 | 323 | 316.25 | 45,183 |
| September 25, 2025 | 318 | 319 | 319 | 324 | 317 | 37,035 |
| September 24, 2025 | 318 | 318 | 318 | 320 | 316 | 67,070 |
| September 23, 2025 | 317.96 | 317 | 317 | 321 | 317 | 33,663 |
| September 22, 2025 | 319.18 | 320 | 320 | 320 | 316 | 46,967 |
| September 19, 2025 | 316.99 | 314 | 314 | 319 | 314 | 123,365 |
| September 18, 2025 | 320 | 318 | 318 | 320 | 316 | 8,885 |
| September 17, 2025 | 316 | 317 | 317 | 320 | 316 | 44,381 |
| September 16, 2025 | 319 | 319 | 319 | 320 | 315 | 36,847 |
| September 15, 2025 | 321 | 321 | 321 | 321 | 318 | 73,256 |
| September 12, 2025 | 321 | 319 | 319 | 321.16 | 317 | 36,992 |
| September 11, 2025 | 317 | 321 | 321 | 321 | 317 | 24,181 |
| September 10, 2025 | 320.53 | 319 | 319 | 321 | 317 | 58,725 |
| September 09, 2025 | 319.4 | 318.5 | 318.5 | 320 | 315 | 20,833 |
| September 08, 2025 | 317.01 | 319 | 319 | 320 | 316 | 79,918 |
| September 05, 2025 | 315.43 | 317 | 317 | 321 | 315.43 | 91,593 |
| September 04, 2025 | 314 | 316.5 | 316.5 | 318 | 312 | 53,161 |
| September 03, 2025 | 312 | 313 | 313 | 314 | 312 | 49,543 |
| September 02, 2025 | 316.9 | 312 | 312 | 318 | 311.9 | 83,140 |
| September 01, 2025 | 316.25 | 318 | 318 | 321 | 315 | 140,446 |
| August 29, 2025 | 319 | 319 | 319 | 322 | 316 | 76,419 |
| August 28, 2025 | 319.25 | 319 | 319 | 323 | 318 | 34,698 |
| August 27, 2025 | 322.36 | 320 | 320 | 325 | 318.03 | 94,409 |
| August 26, 2025 | 324.2 | 322 | 322 | 327 | 321.5 | 95,615 |
| August 22, 2025 | 322.66 | 327 | 327 | 327 | 321 | 82,050 |
| August 21, 2025 | 323.5 | 322 | 322 | 325 | 322 | 85,290 |
| August 20, 2025 | 319.95 | 324 | 324 | 325 | 319 | 76,435 |
| August 19, 2025 | 320 | 320 | 320 | 321 | 318 | 69,865 |
| August 18, 2025 | 318.25 | 321 | 321 | 321 | 315 | 65,297 |
| August 15, 2025 | 320 | 319 | 319 | 320 | 317.49 | 74,286 |
| August 14, 2025 | 316 | 319 | 319 | 319 | 314 | 63,978 |
| August 13, 2025 | 315.55 | 319 | 319 | 319 | 312 | 86,686 |
| August 12, 2025 | 316 | 314 | 314 | 316.01 | 312.95 | 114,469 |
| August 11, 2025 | 314.25 | 316 | 316 | 316 | 312 | 142,368 |
| August 08, 2025 | 314.8 | 312 | 312 | 317 | 310 | 62,484 |
| August 07, 2025 | 315.2 | 313 | 313 | 315.2 | 310 | 43,135 |
| August 06, 2025 | 314.63 | 313 | 313 | 315 | 311 | 52,647 |
| August 05, 2025 | 315 | 314 | 314 | 317 | 312 | 138,877 |
| August 04, 2025 | 313.08 | 312 | 312 | 316 | 310 | 113,962 |
| August 01, 2025 | 311.8 | 312 | 312 | 315 | 310 | 76,235 |
| July 31, 2025 | 315 | 314 | 314 | 316 | 312 | 93,008 |
| July 30, 2025 | 314.35 | 314 | 314 | 314.5 | 312 | 88,320 |
| July 29, 2025 | 317 | 314 | 314 | 318 | 312 | 105,274 |
| July 28, 2025 | 321 | 316 | 316 | 323 | 314 | 129,958 |
| July 25, 2025 | 319.13 | 321 | 321 | 321 | 315 | 113,454 |