314.95
-0.9(-0.28%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 316.4 | 314.95 | 314.95 | 316.47 | 314.81 | 8,192 |
September 25, 2025 | 313.99 | 315.85 | 315.85 | 315.85 | 313.99 | 5,195 |
September 24, 2025 | 314.5 | 314.43 | 314.43 | 314.85 | 314.43 | 4,997 |
September 23, 2025 | 312.19 | 312.35 | 312.35 | 312.8 | 312.19 | 3,432 |
September 22, 2025 | 313.3 | 312.7 | 312.7 | 313.3 | 312.7 | 3,468 |
September 19, 2025 | 311.45 | 313.27 | 313.27 | 313.6 | 311.45 | 9,349 |
September 18, 2025 | 311.1 | 311.8 | 311.8 | 312 | 311.1 | 499,048 |
September 17, 2025 | 311.84 | 311.05 | 311.05 | 311.84 | 310.92 | 12,358 |
September 16, 2025 | 311.29 | 311.65 | 311.65 | 311.65 | 311.29 | 347 |
September 15, 2025 | 311.5 | 312.2 | 312.2 | 312.71 | 311.35 | 10,091 |
September 12, 2025 | 312.45 | 312.17 | 312.17 | 312.66 | 311.16 | 13,436 |
September 11, 2025 | 312.46 | 311.9 | 311.9 | 312.92 | 311.9 | 5,894 |
September 10, 2025 | 310.4 | 312.13 | 312.13 | 312.14 | 310.4 | 4,719 |
September 09, 2025 | 311.33 | 312.25 | 312.25 | 312.4 | 311.15 | 5,540 |
September 08, 2025 | 311.08 | 312.05 | 312.05 | 312.33 | 311.08 | 4,253 |
September 05, 2025 | 312.45 | 311.68 | 311.68 | 312.45 | 311.19 | 1,840 |
September 04, 2025 | 311.09 | 311.45 | 311.45 | 311.78 | 311.09 | 13,366 |
September 03, 2025 | 310.59 | 310.45 | 310.45 | 311.5 | 308.9 | 12,172 |
September 02, 2025 | 310.8 | 310.8 | 310.8 | 310.8 | 310.8 | 0 |
September 01, 2025 | 308.35 | 307.6 | 307.6 | 308.7 | 307.44 | 8,420 |
August 29, 2025 | 308.97 | 308.5 | 308.5 | 309.95 | 308.5 | 40,631 |
August 28, 2025 | 308.9 | 308.88 | 308.88 | 308.9 | 308.04 | 2,617 |
August 27, 2025 | 309.43 | 309.2 | 309.2 | 309.5 | 309.08 | 9,842 |
August 26, 2025 | 311.15 | 308.55 | 308.55 | 311.15 | 308.16 | 3,970 |
August 22, 2025 | 309.04 | 307.6 | 307.6 | 309.04 | 306.55 | 18,346 |
August 21, 2025 | 307.75 | 308.08 | 308.08 | 308.34 | 307.64 | 570 |
August 20, 2025 | 307.55 | 307.8 | 307.8 | 308.09 | 307.55 | 11,555 |
August 19, 2025 | 307.8 | 306.75 | 306.75 | 307.95 | 306.42 | 8,048 |
August 18, 2025 | 305.49 | 305.68 | 305.68 | 305.81 | 305.49 | 9,813 |
August 15, 2025 | 306.29 | 305.48 | 305.48 | 306.29 | 305.34 | 8,969 |
August 14, 2025 | 306.4 | 306.33 | 306.33 | 306.83 | 306.33 | 5,562 |
August 13, 2025 | 305.93 | 306.3 | 306.3 | 306.3 | 305.45 | 5,708 |
August 12, 2025 | 308.04 | 306.25 | 306.25 | 308.04 | 306.25 | 15,273 |
August 11, 2025 | 305.25 | 308.95 | 308.95 | 308.95 | 305.25 | 2,397 |
August 08, 2025 | 309.1 | 307.85 | 307.85 | 309.15 | 307.85 | 16,089 |
August 07, 2025 | 310.59 | 309.88 | 309.88 | 311.23 | 309.67 | 195,134 |
August 06, 2025 | 312.29 | 311.2 | 311.2 | 312.29 | 311.2 | 3,019 |
August 05, 2025 | 311.75 | 312.1 | 312.1 | 312.78 | 311.75 | 16,925 |
August 04, 2025 | 310.96 | 311.9 | 311.9 | 311.9 | 310.85 | 4,688 |
August 01, 2025 | 311.75 | 311.9 | 311.9 | 311.9 | 310.35 | 4,637 |
July 31, 2025 | 309.69 | 311.2 | 311.2 | 311.2 | 309.65 | 19 |
July 30, 2025 | 307.75 | 309.43 | 309.43 | 309.43 | 307.75 | 375 |
July 29, 2025 | 307.94 | 308.33 | 308.33 | 308.33 | 307.94 | 6 |
July 28, 2025 | 306.3 | 305.58 | 305.58 | 306.3 | 305.58 | 9 |
July 25, 2025 | 304.59 | 304.8 | 304.8 | 305.25 | 303.94 | 2,751 |
July 24, 2025 | 303.85 | 302.6 | 302.6 | 303.85 | 301.38 | 12,660 |
July 23, 2025 | 303 | 302.08 | 302.08 | 303 | 301.9 | 14,460 |
July 22, 2025 | 304.24 | 304.63 | 304.63 | 305 | 304.2 | 20,963 |
July 21, 2025 | 305.15 | 304.18 | 304.18 | 305.35 | 304.18 | 6,927 |
July 18, 2025 | 303.22 | 304.38 | 304.38 | 304.63 | 303.22 | 3,671 |
July 17, 2025 | 304.87 | 305.05 | 305.05 | 305.32 | 304.3 | 12,972 |
July 16, 2025 | 304.73 | 303.6 | 303.6 | 305.73 | 303.6 | 37,586 |
July 15, 2025 | 306.45 | 304.75 | 304.75 | 306.5 | 304.19 | 11,803 |
July 14, 2025 | 303.61 | 304.4 | 304.4 | 304.4 | 303.61 | 16,943 |
July 11, 2025 | 302.23 | 303.83 | 303.83 | 305.5 | 302.23 | 4,380 |
July 10, 2025 | 303.01 | 303.02 | 303.02 | 303.67 | 303.01 | 5,297 |
July 09, 2025 | 301.62 | 302.38 | 302.38 | 302.38 | 301.51 | 4,743 |
July 08, 2025 | 300.31 | 301.75 | 301.75 | 301.75 | 300.31 | 7,899 |
July 07, 2025 | 301.26 | 300.27 | 300.27 | 301.8 | 300.27 | 2,124 |
July 04, 2025 | 300.81 | 301.18 | 301.18 | 302 | 300.81 | 15,388 |