288.00
+5(+1.77%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 282 | 283 | 283 | 286 | 278 | 94,697 |
| October 16, 2025 | 281 | 284 | 284 | 285.38 | 280.77 | 149,745 |
| October 15, 2025 | 279 | 281 | 281 | 288 | 279 | 173,832 |
| October 14, 2025 | 276 | 280 | 280 | 282 | 276 | 211,071 |
| October 13, 2025 | 280 | 281 | 281 | 284 | 279 | 184,199 |
| October 10, 2025 | 287 | 282 | 282 | 290.89 | 282 | 142,219 |
| October 09, 2025 | 288 | 290 | 290 | 292 | 288 | 148,831 |
| October 08, 2025 | 290.15 | 289 | 289 | 294 | 288.46 | 333,725 |
| October 07, 2025 | 290 | 290 | 290 | 293 | 290 | 688,385 |
| October 06, 2025 | 293 | 293 | 293 | 297.05 | 290 | 252,660 |
| October 03, 2025 | 286.55 | 289 | 289 | 290.5 | 286 | 82,614 |
| October 02, 2025 | 281 | 284 | 284 | 286.94 | 281 | 58,071 |
| October 01, 2025 | 283 | 289 | 286.15 | 289 | 283 | 107,724 |
| September 30, 2025 | 289.8 | 288 | 285.16 | 289.8 | 285 | 108,843 |
| September 29, 2025 | 288.94 | 288 | 285.16 | 291 | 286 | 43,415 |
| September 26, 2025 | 286.34 | 288 | 288 | 290 | 284.75 | 137,282 |
| September 25, 2025 | 285 | 286 | 286 | 288 | 285 | 60,734 |
| September 24, 2025 | 289 | 288 | 288 | 290 | 286 | 178,994 |
| September 23, 2025 | 283 | 289 | 289 | 289.74 | 283 | 108,726 |
| September 22, 2025 | 282 | 286 | 286 | 287.55 | 282 | 102,263 |
| September 19, 2025 | 286.83 | 285 | 285 | 288 | 282 | 101,601 |
| September 18, 2025 | 285.92 | 287 | 287 | 289 | 285 | 90,535 |
| September 17, 2025 | 287 | 286 | 286 | 289 | 285 | 171,451 |
| September 16, 2025 | 284 | 284 | 284 | 289 | 283.99 | 184,499 |
| September 15, 2025 | 283 | 287 | 287 | 288 | 283 | 168,512 |
| September 12, 2025 | 281 | 286 | 286 | 287 | 281 | 194,928 |
| September 11, 2025 | 282 | 289 | 289 | 289 | 282 | 378,904 |
| September 10, 2025 | 281 | 284 | 284 | 286 | 281 | 347,182 |
| September 09, 2025 | 282 | 282 | 282 | 285.96 | 282 | 94,229 |
| September 08, 2025 | 278 | 287 | 287 | 287.71 | 278 | 128,201 |
| September 05, 2025 | 277 | 280 | 280 | 284 | 277 | 113,092 |
| September 04, 2025 | 278 | 276 | 276 | 283 | 276 | 215,774 |
| September 03, 2025 | 277 | 277 | 277 | 280.51 | 277 | 219,890 |
| September 02, 2025 | 284 | 278 | 278 | 284 | 278 | 84,350 |
| September 01, 2025 | 283.63 | 282.5 | 282.5 | 284 | 281.77 | 147,273 |
| August 29, 2025 | 281 | 280 | 280 | 284 | 280 | 124,063 |
| August 28, 2025 | 284 | 283 | 283 | 285 | 280 | 144,497 |
| August 27, 2025 | 277 | 280 | 280 | 282 | 277 | 166,055 |
| August 26, 2025 | 285 | 280 | 280 | 285 | 278 | 93,212 |
| August 22, 2025 | 282.5 | 284 | 284 | 285.56 | 281.08 | 58,242 |
| August 21, 2025 | 283 | 282 | 282 | 283 | 279 | 92,261 |
| August 20, 2025 | 283 | 281 | 281 | 283 | 279.72 | 57,683 |
| August 19, 2025 | 280 | 282 | 282 | 284 | 280 | 47,464 |
| August 18, 2025 | 278 | 282 | 282 | 282 | 276 | 102,642 |
| August 15, 2025 | 280 | 279 | 279 | 280 | 278.31 | 66,711 |
| August 14, 2025 | 277 | 277 | 277 | 280 | 275 | 127,816 |
| August 13, 2025 | 279 | 277 | 277 | 280 | 276 | 183,452 |
| August 12, 2025 | 274 | 279 | 279 | 279 | 274 | 245,825 |
| August 11, 2025 | 273 | 274 | 274 | 275.7 | 271 | 131,215 |
| August 08, 2025 | 270.5 | 275 | 275 | 275 | 270.5 | 221,079 |
| August 07, 2025 | 269.51 | 270.5 | 270.5 | 271 | 268 | 87,356 |
| August 06, 2025 | 269.51 | 269 | 269 | 270 | 268 | 536,484 |
| August 05, 2025 | 267.95 | 267 | 267 | 269 | 267 | 1.17M |
| August 04, 2025 | 265 | 267 | 267 | 268 | 262.76 | 60,003 |
| August 01, 2025 | 258 | 264 | 264 | 264 | 258 | 467,486 |
| July 31, 2025 | 261.6 | 260 | 260 | 266 | 260 | 546,758 |
| July 30, 2025 | 260 | 261 | 261 | 264 | 260 | 505,682 |
| July 29, 2025 | 264 | 259 | 259 | 265 | 259 | 226,507 |
| July 28, 2025 | 262.83 | 260 | 260 | 265 | 260 | 143,148 |
| July 25, 2025 | 267 | 264 | 264 | 268 | 262.5 | 96,787 |