280.00
-5(-1.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 281.5 | 280 | 280 | 285 | 265.5 | 102,695 |
| October 16, 2025 | 294 | 285 | 285 | 300 | 285 | 296,776 |
| October 15, 2025 | 285 | 282.5 | 282.5 | 289 | 275 | 72,228 |
| October 14, 2025 | 290 | 285 | 285 | 290 | 280 | 53,872 |
| October 13, 2025 | 292.5 | 290 | 290 | 295 | 275.5 | 92,308 |
| October 10, 2025 | 296 | 292.5 | 292.5 | 300 | 286 | 43,829 |
| October 09, 2025 | 297.5 | 296 | 296 | 300 | 290 | 37,376 |
| October 08, 2025 | 305 | 297.5 | 297.5 | 306 | 295 | 55,781 |
| October 07, 2025 | 307.5 | 305 | 305 | 307.5 | 300 | 29,165 |
| October 06, 2025 | 306.6 | 307.5 | 307.5 | 310.56 | 305 | 29,101 |
| October 03, 2025 | 307.5 | 307.5 | 307.5 | 310 | 305 | 7,675 |
| October 02, 2025 | 305 | 307.5 | 307.5 | 310 | 302.8 | 38,518 |
| October 01, 2025 | 290 | 305 | 305 | 306 | 287.6 | 39,159 |
| September 30, 2025 | 300 | 290 | 290 | 302 | 281 | 206,739 |
| September 29, 2025 | 310 | 300 | 300 | 315 | 295 | 70,276 |
| September 26, 2025 | 310 | 310 | 310 | 310 | 305 | 9,428 |
| September 25, 2025 | 310 | 310 | 310 | 315 | 305 | 14,188 |
| September 24, 2025 | 317.5 | 310 | 310 | 317.5 | 305.5 | 30,992 |
| September 23, 2025 | 317.5 | 317.5 | 317.5 | 325 | 311.1 | 19,483 |
| September 22, 2025 | 317.5 | 317.5 | 317.5 | 325 | 311.1 | 30,698 |
| September 19, 2025 | 317.5 | 317.5 | 317.5 | 325 | 312.6 | 9,637 |
| September 18, 2025 | 317.5 | 317.5 | 317.5 | 317.5 | 308 | 24,407 |
| September 17, 2025 | 315 | 315 | 315 | 320 | 312.55 | 58,610 |
| September 16, 2025 | 335 | 315 | 315 | 335 | 312 | 46,945 |
| September 15, 2025 | 335 | 335 | 335 | 345 | 330.5 | 43,328 |
| September 12, 2025 | 342.5 | 335 | 335 | 350 | 333 | 34,996 |
| September 11, 2025 | 317.5 | 342.5 | 342.5 | 348 | 317.5 | 137,790 |
| September 10, 2025 | 317.5 | 317.5 | 317.5 | 325 | 316.12 | 28,308 |
| September 09, 2025 | 320 | 317.5 | 317.5 | 326 | 315.5 | 21,363 |
| September 08, 2025 | 305 | 320 | 320 | 324.45 | 305 | 37,907 |
| September 05, 2025 | 305 | 305 | 305 | 310 | 302.5 | 18,868 |
| September 04, 2025 | 305 | 305 | 305 | 310 | 300 | 30,477 |
| September 03, 2025 | 315 | 305 | 305 | 315 | 301 | 34,506 |
| September 02, 2025 | 316.55 | 315 | 315 | 323.75 | 310 | 49,064 |
| September 01, 2025 | 319 | 317.5 | 317.5 | 325 | 310 | 15,382 |
| August 29, 2025 | 319 | 315 | 315 | 320 | 312.5 | 18,140 |
| August 28, 2025 | 324 | 315 | 315 | 324 | 315 | 35,755 |
| August 27, 2025 | 306.67 | 317.5 | 317.5 | 324.25 | 302 | 104,183 |
| August 26, 2025 | 304.5 | 305 | 305 | 315 | 295 | 40,368 |
| August 22, 2025 | 301 | 300 | 300 | 305 | 293.5 | 44,815 |
| August 21, 2025 | 303.38 | 305 | 305 | 307.5 | 300 | 36,026 |
| August 20, 2025 | 301.55 | 305 | 305 | 307.5 | 300 | 25,669 |
| August 19, 2025 | 304.1 | 305 | 305 | 310 | 304.1 | 12,847 |
| August 18, 2025 | 308.89 | 305 | 305 | 308.89 | 303.81 | 14,905 |
| August 15, 2025 | 305 | 305 | 305 | 308.89 | 301 | 51,344 |
| August 14, 2025 | 310 | 307.5 | 307.5 | 310 | 305.1 | 16,680 |
| August 13, 2025 | 309.4 | 307.5 | 307.5 | 309.4 | 305 | 24,394 |
| August 12, 2025 | 306.5 | 307.5 | 307.5 | 312 | 306.5 | 34,382 |
| August 11, 2025 | 316 | 312.5 | 312.5 | 324 | 310 | 42,764 |
| August 08, 2025 | 324 | 319 | 319 | 324 | 315 | 36,878 |
| August 07, 2025 | 320.1 | 319.5 | 319.5 | 324.7 | 316.66 | 17,472 |
| August 06, 2025 | 325.13 | 325 | 325 | 330 | 322.55 | 24,061 |
| August 05, 2025 | 319.9 | 327.5 | 327.5 | 328 | 315.67 | 27,486 |
| August 04, 2025 | 319 | 317.5 | 317.5 | 326.4 | 312.4 | 53,025 |
| August 01, 2025 | 300 | 315 | 315 | 319.5 | 295 | 43,051 |
| July 31, 2025 | 295.55 | 297.5 | 297.5 | 305 | 295.25 | 81,406 |
| July 30, 2025 | 296 | 295 | 295 | 302.5 | 291.5 | 166,135 |
| July 29, 2025 | 310 | 302.5 | 302.5 | 310 | 290.55 | 84,529 |
| July 28, 2025 | 306.75 | 307.5 | 307.5 | 310 | 305 | 41,711 |
| July 25, 2025 | 307.6 | 307.5 | 307.5 | 312.5 | 306.5 | 67,257 |