313.50
-2(-0.63%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 314 | 313.5 | 313.5 | 316.5 | 313.5 | 439,742 |
September 25, 2025 | 317.14 | 315.5 | 315.5 | 317.5 | 313.74 | 359,247 |
September 24, 2025 | 315.28 | 315 | 315 | 318 | 315 | 128,156 |
September 23, 2025 | 313 | 316 | 316 | 317 | 313 | 389,767 |
September 22, 2025 | 314.78 | 315.5 | 315.5 | 315.5 | 312 | 199,039 |
September 19, 2025 | 317.45 | 313.5 | 313.5 | 318.5 | 313.5 | 471,857 |
September 18, 2025 | 315.32 | 315 | 315 | 315.32 | 314 | 357,726 |
September 17, 2025 | 316.91 | 315.5 | 315.5 | 318 | 314 | 277,846 |
September 16, 2025 | 317.17 | 314 | 314 | 317.17 | 313.5 | 315,086 |
September 15, 2025 | 313.89 | 315 | 315 | 316 | 311.76 | 126,899 |
September 12, 2025 | 315 | 314 | 314 | 317 | 314 | 199,812 |
September 11, 2025 | 313.58 | 314 | 314 | 315.5 | 312.69 | 192,423 |
September 10, 2025 | 309.24 | 313 | 313 | 314 | 308.68 | 370,934 |
September 09, 2025 | 307.7 | 309.5 | 309.5 | 310 | 306.97 | 293,673 |
September 08, 2025 | 307.62 | 306 | 306 | 307.62 | 305 | 142,114 |
September 05, 2025 | 305.92 | 306.5 | 306.5 | 307 | 304 | 142,499 |
September 04, 2025 | 304.28 | 304 | 304 | 306 | 303.5 | 443,647 |
September 03, 2025 | 304.45 | 304 | 304 | 306.5 | 303 | 283,760 |
September 02, 2025 | 304.68 | 304 | 304 | 308 | 303 | 330,122 |
September 01, 2025 | 303 | 303.5 | 303.5 | 306 | 303 | 168,230 |
August 29, 2025 | 306 | 303.5 | 303.5 | 306 | 303.5 | 189,689 |
August 28, 2025 | 304.05 | 304 | 304 | 306 | 303 | 268,046 |
August 27, 2025 | 304.85 | 304 | 304 | 307 | 303.96 | 289,077 |
August 26, 2025 | 306.64 | 305.5 | 305.5 | 307 | 305.14 | 209,184 |
August 22, 2025 | 305.14 | 307 | 307 | 307 | 303.42 | 141,528 |
August 21, 2025 | 305.06 | 304.5 | 304.5 | 305.5 | 302.5 | 249,797 |
August 20, 2025 | 304.89 | 305.5 | 305.5 | 306 | 303 | 220,701 |
August 19, 2025 | 304.75 | 304 | 304 | 306 | 304 | 213,137 |
August 18, 2025 | 305.18 | 305 | 305 | 306 | 303 | 141,047 |
August 15, 2025 | 303.98 | 304.5 | 304.5 | 305.5 | 303.62 | 244,660 |
August 14, 2025 | 304.1 | 304 | 304 | 305.5 | 303 | 479,436 |
August 13, 2025 | 302.72 | 305 | 305 | 308 | 302.72 | 155,143 |
August 12, 2025 | 303.27 | 304 | 304 | 304.49 | 302 | 264,263 |
August 11, 2025 | 303.66 | 302.5 | 302.5 | 303.7 | 301.5 | 324,886 |
August 08, 2025 | 303.7 | 302.5 | 302.5 | 304 | 301.5 | 211,444 |
August 07, 2025 | 302.5 | 303 | 303 | 304.5 | 301 | 176,676 |
August 06, 2025 | 302.89 | 302 | 302 | 304 | 301 | 286,758 |
August 05, 2025 | 302.29 | 302 | 302 | 304.5 | 302 | 246,991 |
August 04, 2025 | 299.5 | 301.5 | 301.5 | 302.42 | 299.16 | 225,998 |
August 01, 2025 | 301.96 | 298 | 298 | 303 | 298 | 122,682 |
July 31, 2025 | 304.5 | 303.5 | 303.5 | 304.5 | 302 | 420,646 |
July 30, 2025 | 303.75 | 303 | 303 | 304.5 | 302 | 176,574 |
July 29, 2025 | 304.5 | 302 | 302 | 305 | 302 | 264,966 |
July 28, 2025 | 305 | 303 | 303 | 305.5 | 303 | 397,191 |
July 25, 2025 | 301.5 | 303.5 | 303.5 | 303.5 | 301 | 112,803 |
July 24, 2025 | 301.92 | 303 | 303 | 303 | 300.72 | 164,630 |
July 23, 2025 | 300.24 | 302 | 302 | 302 | 300.24 | 477,315 |
July 22, 2025 | 301.05 | 299 | 299 | 301.05 | 298.1 | 216,158 |
July 21, 2025 | 301.31 | 300 | 300 | 302 | 299.5 | 358,912 |
July 18, 2025 | 300.13 | 300.5 | 300.5 | 301 | 298.28 | 204,403 |
July 17, 2025 | 297.77 | 299.5 | 299.5 | 300 | 297.3 | 227,693 |
July 16, 2025 | 299.98 | 298 | 298 | 300.5 | 298 | 263,336 |
July 15, 2025 | 298.05 | 299 | 299 | 300 | 298 | 628,098 |
July 14, 2025 | 297.5 | 299 | 299 | 299.5 | 297 | 229,182 |
July 11, 2025 | 298.15 | 298.5 | 298.5 | 299.5 | 297 | 230,768 |
July 10, 2025 | 293 | 295 | 295 | 295.5 | 293 | 666,059 |
July 09, 2025 | 290.83 | 291 | 291 | 292 | 290 | 221,294 |
July 08, 2025 | 290.64 | 290 | 290 | 291.5 | 289 | 224,671 |
July 07, 2025 | 291.19 | 289.5 | 289.5 | 291.25 | 288.5 | 261,293 |
July 04, 2025 | 290.48 | 289.5 | 289.5 | 290.9 | 289 | 168,156 |