274.00
-8(-2.84%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 281.5 | 274 | 274 | 282 | 269 | 54,598 |
| November 06, 2025 | 289.5 | 282 | 282 | 289.5 | 280.5 | 52,291 |
| November 05, 2025 | 290 | 281 | 281 | 297 | 280 | 191,999 |
| November 04, 2025 | 293.5 | 291 | 291 | 297.5 | 289.5 | 65,017 |
| November 03, 2025 | 292 | 294 | 294 | 297.5 | 288 | 198,851 |
| October 31, 2025 | 310 | 299 | 299 | 310 | 289 | 593,404 |
| October 30, 2025 | 302.41 | 305 | 305 | 318 | 296 | 250,187 |
| October 29, 2025 | 302.5 | 300 | 300 | 304 | 297 | 53,832 |
| October 28, 2025 | 303 | 302.5 | 302.5 | 303.5 | 293.5 | 74,785 |
| October 27, 2025 | 294 | 302 | 302 | 303.5 | 288 | 1.06M |
| October 24, 2025 | 299 | 287 | 287 | 299 | 287 | 121,080 |
| October 23, 2025 | 286 | 294 | 294 | 299 | 279 | 179,944 |
| October 22, 2025 | 288 | 285 | 285 | 288 | 281 | 56,167 |
| October 21, 2025 | 285 | 283.5 | 283.5 | 288.5 | 281 | 92,876 |
| October 20, 2025 | 289 | 286 | 286 | 289 | 280 | 250,565 |
| October 17, 2025 | 299 | 289 | 289 | 299 | 283.5 | 116,071 |
| October 16, 2025 | 297 | 299 | 299 | 301 | 294 | 79,525 |
| October 15, 2025 | 292.5 | 297 | 297 | 299.5 | 289 | 43,875 |
| October 14, 2025 | 296.5 | 294 | 294 | 303 | 290.5 | 306,332 |
| October 13, 2025 | 299 | 301 | 301 | 303 | 295 | 51,946 |
| October 10, 2025 | 299.5 | 300 | 300 | 303 | 294.5 | 143,388 |
| October 09, 2025 | 297 | 299.5 | 299.5 | 301 | 295 | 28,478 |
| October 08, 2025 | 297 | 301 | 301 | 301 | 289 | 105,562 |
| October 07, 2025 | 300 | 300 | 300 | 301 | 292.72 | 620,961 |
| October 06, 2025 | 305 | 300 | 300 | 309 | 295 | 361,919 |
| October 03, 2025 | 309.5 | 309.5 | 309.5 | 312 | 291.5 | 352,542 |
| October 02, 2025 | 304 | 308 | 308 | 309.8 | 294 | 156,678 |
| October 01, 2025 | 291.5 | 298.5 | 298.5 | 300 | 291 | 204,636 |
| September 30, 2025 | 290 | 290 | 290 | 292 | 286 | 82,395 |
| September 29, 2025 | 283.5 | 288.5 | 288.5 | 293.33 | 280 | 114,298 |
| 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 |