282.50
+1.5(+0.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 280 | 282.5 | 282.5 | 287.5 | 275.5 | 403,715 |
| September 25, 2025 | 281 | 281 | 281 | 284 | 278.5 | 88,562 |
| September 24, 2025 | 279.67 | 281.5 | 281.5 | 284 | 279 | 209,725 |
| September 23, 2025 | 278 | 279 | 279 | 280 | 276.39 | 69,042 |
| September 22, 2025 | 278.5 | 277 | 277 | 285 | 275 | 218,347 |
| September 19, 2025 | 281 | 278 | 278 | 285 | 278 | 217,237 |
| September 18, 2025 | 266 | 280 | 280 | 286.5 | 265 | 499,050 |
| September 17, 2025 | 263.55 | 265 | 265 | 265 | 260.5 | 83,835 |
| September 16, 2025 | 261 | 260.5 | 260.5 | 264 | 258 | 125,826 |
| September 15, 2025 | 260 | 261 | 261 | 263 | 255.5 | 158,038 |
| September 12, 2025 | 258.5 | 260 | 260 | 264.5 | 253 | 410,570 |
| September 11, 2025 | 256.5 | 259.5 | 259.5 | 262 | 250 | 78,859 |
| September 10, 2025 | 252 | 256.5 | 256.5 | 257 | 252 | 108,179 |
| September 09, 2025 | 256.93 | 253 | 253 | 256.93 | 252 | 105,105 |
| September 08, 2025 | 256 | 253.5 | 253.5 | 256.5 | 246.15 | 111,557 |
| September 05, 2025 | 256.4 | 252.5 | 252.5 | 257 | 251 | 14,888 |
| September 04, 2025 | 254.5 | 254 | 254 | 256.07 | 249.5 | 91,129 |
| September 03, 2025 | 253 | 253 | 253 | 256.5 | 251 | 194,876 |
| September 02, 2025 | 248 | 251 | 251 | 256.5 | 247 | 135,882 |
| September 01, 2025 | 248.5 | 249.5 | 249.5 | 252.5 | 248.5 | 41,038 |
| August 29, 2025 | 259.5 | 251.5 | 251.5 | 259.5 | 251.5 | 19,015 |
| August 28, 2025 | 254.5 | 259.5 | 259.5 | 259.5 | 238 | 228,980 |
| August 27, 2025 | 247 | 250 | 250 | 250.21 | 236.65 | 146,486 |
| August 26, 2025 | 244.5 | 247.5 | 247.5 | 247.5 | 237 | 868,985 |
| August 22, 2025 | 250.5 | 242.5 | 242.5 | 250.5 | 239.99 | 447,362 |
| August 21, 2025 | 242 | 244.5 | 244.5 | 250.5 | 240.38 | 40,509 |
| August 20, 2025 | 251.5 | 246 | 246 | 253 | 242.33 | 205,167 |
| August 19, 2025 | 250 | 249.5 | 249.5 | 257.5 | 248 | 62,059 |
| August 18, 2025 | 254.4 | 254 | 254 | 258.5 | 254 | 69,676 |
| August 15, 2025 | 258.5 | 254 | 254 | 258.5 | 254 | 37,828 |
| August 14, 2025 | 254 | 259 | 259 | 259 | 254 | 207,727 |
| August 13, 2025 | 257.5 | 256 | 256 | 257.5 | 251 | 48,307 |
| August 12, 2025 | 260.07 | 257 | 257 | 266.5 | 254 | 35,772 |
| August 11, 2025 | 268 | 263 | 259.56 | 268 | 261 | 113,026 |
| August 08, 2025 | 261 | 269.5 | 265.98 | 269.5 | 253 | 213,314 |
| August 07, 2025 | 261.5 | 255.5 | 252.16 | 261.5 | 249.99 | 58,775 |
| August 06, 2025 | 268.45 | 255.5 | 252.16 | 268.45 | 255.5 | 256,684 |
| August 05, 2025 | 262.5 | 269.5 | 269.5 | 269.5 | 257 | 66,699 |
| August 04, 2025 | 260 | 262.5 | 262.5 | 265.5 | 252 | 446,096 |
| August 01, 2025 | 264 | 260.5 | 260.5 | 265 | 256.5 | 55,782 |
| July 31, 2025 | 253 | 264 | 264 | 269.5 | 251.5 | 161,297 |
| July 30, 2025 | 249 | 255.5 | 255.5 | 260.5 | 241.5 | 115,401 |
| July 29, 2025 | 240 | 243 | 243 | 247.5 | 238.91 | 297,800 |
| July 28, 2025 | 242.85 | 240 | 240 | 245 | 237 | 54,307 |
| July 25, 2025 | 239.5 | 244 | 244 | 244.5 | 231 | 74,502 |
| July 24, 2025 | 234 | 240 | 240 | 240 | 230.5 | 12,837 |
| July 23, 2025 | 234.5 | 235.5 | 235.5 | 237.15 | 231.7 | 21,909 |
| July 22, 2025 | 239 | 234 | 234 | 239 | 233 | 13,969 |
| July 21, 2025 | 236 | 240 | 240 | 240 | 229.5 | 463,014 |
| July 18, 2025 | 239 | 230.5 | 230.5 | 239.5 | 229 | 40,006 |
| July 17, 2025 | 232.4 | 238.5 | 238.5 | 238.5 | 229.5 | 31,856 |
| July 16, 2025 | 235 | 233 | 233 | 237 | 225 | 59,600 |
| July 15, 2025 | 226 | 235.5 | 235.5 | 235.5 | 207.5 | 124,351 |
| July 14, 2025 | 230 | 225 | 225 | 233 | 225 | 87,233 |
| July 11, 2025 | 239 | 229 | 229 | 239 | 226.5 | 1.08M |
| July 10, 2025 | 244 | 240 | 240 | 244 | 234.5 | 78,034 |
| July 09, 2025 | 237.5 | 240 | 240 | 240 | 232 | 167,975 |
| July 08, 2025 | 221 | 233.5 | 233.5 | 238 | 221 | 1.05M |
| July 07, 2025 | 228.5 | 226 | 226 | 228.5 | 221.31 | 25,545 |
| July 04, 2025 | 228.14 | 224 | 224 | 229 | 222.5 | 8,624 |