277.00
+2(+0.73%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 271.01 | 275 | 275 | 277 | 271 | 72,937 |
| September 25, 2025 | 273 | 276 | 276 | 277 | 272 | 24,725 |
| September 24, 2025 | 274.15 | 275 | 275 | 276 | 272 | 33,499 |
| September 23, 2025 | 272 | 275 | 275 | 275 | 271.24 | 49,101 |
| September 22, 2025 | 269.51 | 274 | 274 | 278 | 269.51 | 48,689 |
| September 19, 2025 | 272.4 | 269 | 269 | 272.4 | 269 | 36,638 |
| September 18, 2025 | 273.4 | 273 | 273 | 279 | 271 | 39,173 |
| September 17, 2025 | 272.4 | 272 | 272 | 275 | 270.43 | 47,770 |
| September 16, 2025 | 271.22 | 274 | 274 | 275 | 270.53 | 43,307 |
| September 15, 2025 | 269 | 273 | 273 | 276 | 269 | 116,870 |
| September 12, 2025 | 270 | 270.5 | 270.5 | 272 | 269 | 69,412 |
| September 11, 2025 | 270.01 | 270 | 270 | 273 | 268.75 | 76,610 |
| September 10, 2025 | 272 | 271.5 | 271.5 | 277 | 270 | 31,217 |
| September 09, 2025 | 272 | 273.5 | 273.5 | 278 | 269 | 69,785 |
| September 08, 2025 | 274 | 272 | 272 | 278 | 272 | 28,894 |
| September 05, 2025 | 274 | 273.5 | 273.5 | 275 | 272 | 71,354 |
| September 04, 2025 | 275 | 275.5 | 275.5 | 275.5 | 268.01 | 36,852 |
| September 03, 2025 | 276 | 272 | 272 | 276 | 268.01 | 42,770 |
| September 02, 2025 | 278.53 | 273.5 | 273.5 | 278.53 | 271 | 65,122 |
| September 01, 2025 | 277.96 | 278 | 278 | 280 | 273 | 38,342 |
| August 29, 2025 | 276.29 | 276 | 276 | 281 | 274 | 39,341 |
| August 28, 2025 | 278.62 | 270 | 270 | 280 | 270 | 78,069 |
| August 27, 2025 | 282 | 275.5 | 275.5 | 282 | 274.04 | 126,562 |
| August 26, 2025 | 278.2 | 275.5 | 275.5 | 285 | 275.5 | 68,241 |
| August 22, 2025 | 278.4 | 278 | 278 | 285 | 277.4 | 68,507 |
| August 21, 2025 | 282 | 279.5 | 279.5 | 282 | 277.4 | 16,994 |
| August 20, 2025 | 279.26 | 278.5 | 278.5 | 285 | 277 | 21,478 |
| August 19, 2025 | 284 | 277 | 277 | 284 | 277 | 9,752 |
| August 18, 2025 | 280.78 | 280.5 | 280.5 | 284 | 277 | 20,088 |
| August 15, 2025 | 279.5 | 278 | 278 | 284 | 277.25 | 21,004 |
| August 14, 2025 | 275.5 | 278 | 278 | 279 | 274 | 99,721 |
| August 13, 2025 | 275.4 | 275.5 | 275.5 | 280 | 273 | 126,739 |
| August 12, 2025 | 274.8 | 276 | 276 | 277 | 274.8 | 68,230 |
| August 11, 2025 | 271 | 273 | 273 | 276 | 271 | 101,044 |
| August 08, 2025 | 271 | 273.5 | 273.5 | 276 | 271 | 62,794 |
| August 07, 2025 | 271 | 272.5 | 272.5 | 274 | 270 | 57,545 |
| August 06, 2025 | 282 | 273.5 | 273.5 | 282 | 271 | 40,764 |
| August 05, 2025 | 280.65 | 273.5 | 273.5 | 280.65 | 270 | 108,004 |
| August 04, 2025 | 275.45 | 278 | 278 | 290 | 273.61 | 50,561 |
| August 01, 2025 | 276.8 | 274.5 | 274.5 | 283 | 274.25 | 44,575 |
| July 31, 2025 | 286 | 277 | 277 | 286 | 276.16 | 32,856 |
| July 30, 2025 | 288 | 280 | 280 | 288 | 280 | 57,890 |
| July 29, 2025 | 287.07 | 287.5 | 287.5 | 290.46 | 284 | 40,733 |
| July 28, 2025 | 294.52 | 288 | 288 | 295.07 | 288 | 18,176 |
| July 25, 2025 | 287.56 | 293 | 293 | 293 | 287.2 | 37,743 |
| July 24, 2025 | 293 | 285.5 | 285.5 | 293 | 283 | 36,430 |
| July 23, 2025 | 286 | 285 | 285 | 293 | 284 | 52,957 |
| July 22, 2025 | 282.52 | 284 | 284 | 289 | 279 | 25,210 |
| July 21, 2025 | 282.56 | 283 | 283 | 288 | 279 | 62,230 |
| July 18, 2025 | 284.4 | 281.5 | 281.5 | 286 | 281.5 | 44,406 |
| July 17, 2025 | 283.41 | 283.68 | 283.68 | 285 | 283.38 | 21,519 |
| July 16, 2025 | 282 | 283 | 283 | 284 | 282 | 39,802 |
| July 15, 2025 | 288 | 280.5 | 280.5 | 288 | 279.07 | 75,921 |
| July 14, 2025 | 279.94 | 282 | 282 | 285 | 274 | 61,354 |
| July 11, 2025 | 276.8 | 282 | 282 | 282 | 274.53 | 61,694 |
| July 10, 2025 | 277.45 | 275.5 | 275.5 | 277.45 | 274 | 38,430 |
| July 09, 2025 | 279 | 277 | 277 | 281 | 272 | 29,194 |
| July 08, 2025 | 280.04 | 279 | 279 | 281 | 279 | 40,763 |
| July 07, 2025 | 281.65 | 281 | 281 | 288 | 280 | 41,776 |
| July 04, 2025 | 285 | 279 | 279 | 285 | 279 | 39,574 |