290.00
+2.5(+0.87%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 287.92 | 290 | 290 | 291.8 | 286 | 55,490 |
| November 06, 2025 | 288 | 287.5 | 287.5 | 290 | 284.5 | 111,368 |
| November 05, 2025 | 286.3 | 287.5 | 287.5 | 288 | 282 | 48,175 |
| November 04, 2025 | 282 | 288 | 288 | 290 | 281.72 | 92,533 |
| November 03, 2025 | 288 | 290 | 290 | 290 | 282.32 | 41,285 |
| October 31, 2025 | 283 | 284.5 | 284.5 | 287.43 | 282 | 90,024 |
| October 30, 2025 | 283 | 283 | 283 | 291 | 283 | 46,361 |
| October 29, 2025 | 287 | 291 | 291 | 291 | 284 | 43,455 |
| October 28, 2025 | 291 | 284 | 284 | 291 | 284 | 78,675 |
| October 27, 2025 | 286.66 | 286 | 286 | 289 | 284 | 77,893 |
| October 24, 2025 | 280 | 284.5 | 284.5 | 285 | 280 | 52,235 |
| October 23, 2025 | 284 | 281 | 281 | 284 | 279 | 67,474 |
| October 22, 2025 | 286.31 | 283 | 283 | 286.31 | 279 | 30,272 |
| October 21, 2025 | 279 | 280.5 | 280.5 | 285 | 279 | 35,020 |
| October 20, 2025 | 278 | 279 | 279 | 286.4 | 277.54 | 43,025 |
| October 17, 2025 | 272.67 | 284 | 284 | 284 | 270.48 | 51,278 |
| October 16, 2025 | 276.22 | 277 | 277 | 278 | 275 | 64,004 |
| October 15, 2025 | 278 | 278 | 278 | 279 | 274 | 32,954 |
| October 14, 2025 | 278 | 276 | 276 | 280 | 274.3 | 78,869 |
| October 13, 2025 | 285.19 | 281 | 281 | 285.19 | 277.19 | 28,196 |
| October 10, 2025 | 274 | 279 | 279 | 284.03 | 274 | 61,351 |
| October 09, 2025 | 281.63 | 283 | 283 | 284 | 278.75 | 49,865 |
| October 08, 2025 | 277.75 | 282 | 282 | 283 | 277.75 | 66,171 |
| October 07, 2025 | 282 | 281 | 281 | 283 | 277 | 9,630 |
| October 06, 2025 | 282.14 | 277 | 277 | 283 | 276.86 | 39,076 |
| October 03, 2025 | 276.83 | 282.5 | 282.5 | 282.5 | 276.83 | 73,170 |
| October 02, 2025 | 275.16 | 279.5 | 279.5 | 279.5 | 274 | 138,322 |
| October 01, 2025 | 277.25 | 282 | 278.6 | 282 | 272.5 | 54,026 |
| September 30, 2025 | 278 | 279 | 275.64 | 279 | 275.17 | 35,502 |
| September 29, 2025 | 274.26 | 277 | 273.66 | 278 | 274 | 51,581 |
| 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 |