245.50
-0.5(-0.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 241 | 245.5 | 245.5 | 247.5 | 241 | 1.07M |
| September 25, 2025 | 249 | 246 | 246 | 250 | 244 | 5.74M |
| September 24, 2025 | 243 | 245.5 | 245.5 | 246 | 239 | 730,719 |
| September 23, 2025 | 233 | 244 | 244 | 247 | 233 | 5.56M |
| September 22, 2025 | 248 | 235.5 | 235.5 | 250 | 235.5 | 920,376 |
| September 19, 2025 | 226 | 247 | 247 | 256.5 | 225.5 | 12.99M |
| September 18, 2025 | 218 | 216.5 | 216.5 | 224 | 212.5 | 2.21M |
| September 17, 2025 | 202 | 208 | 208 | 208.5 | 202 | 560,495 |
| September 16, 2025 | 206.66 | 203 | 203 | 211 | 203 | 441,671 |
| September 15, 2025 | 204 | 208 | 208 | 210 | 204 | 216,116 |
| September 12, 2025 | 215.5 | 208 | 208 | 215.5 | 207.5 | 257,670 |
| September 11, 2025 | 207 | 210.5 | 210.5 | 212 | 207 | 421,537 |
| September 10, 2025 | 211.5 | 210 | 210 | 214.5 | 209.83 | 317,587 |
| September 09, 2025 | 211.75 | 212.5 | 212.5 | 217 | 211.5 | 311,673 |
| September 08, 2025 | 209.5 | 213 | 213 | 214 | 209.5 | 217,994 |
| September 05, 2025 | 213.25 | 212 | 212 | 215 | 211 | 178,228 |
| September 04, 2025 | 210.5 | 214 | 214 | 214.5 | 209.5 | 646,977 |
| September 03, 2025 | 205.5 | 211.5 | 211.5 | 211.5 | 205.5 | 1.75M |
| September 02, 2025 | 213 | 209 | 209 | 218 | 209 | 852,658 |
| September 01, 2025 | 222 | 217 | 217 | 222 | 214.5 | 307,227 |
| August 29, 2025 | 220.36 | 217 | 217 | 222 | 215.99 | 866,254 |
| August 28, 2025 | 221 | 221 | 221 | 224 | 220 | 464,320 |
| August 27, 2025 | 227 | 223 | 223 | 227 | 222.5 | 330,026 |
| August 26, 2025 | 230 | 226 | 226 | 231 | 225.5 | 1.08M |
| August 22, 2025 | 226 | 227.5 | 227.5 | 228.5 | 223 | 291,822 |
| August 21, 2025 | 222.44 | 224.5 | 224.5 | 226 | 220 | 4.4M |
| August 20, 2025 | 219.5 | 222 | 222 | 222 | 217.5 | 277,655 |
| August 19, 2025 | 220.75 | 220 | 220 | 224 | 218.5 | 359,962 |
| August 18, 2025 | 221.5 | 221 | 221 | 224 | 220 | 302,068 |
| August 15, 2025 | 225.22 | 222 | 222 | 228.5 | 222 | 456,781 |
| August 14, 2025 | 230 | 225 | 225 | 230 | 222.5 | 753,039 |
| August 13, 2025 | 214 | 228.5 | 228.5 | 229 | 213.83 | 2.62M |
| August 12, 2025 | 208.5 | 214 | 214 | 215.5 | 208.5 | 428,594 |
| August 11, 2025 | 212.54 | 212.5 | 212.5 | 218 | 212.5 | 450,470 |
| August 08, 2025 | 214 | 214.5 | 214.5 | 215.5 | 211.5 | 523,489 |
| August 07, 2025 | 208 | 213 | 213 | 216 | 208 | 774,058 |
| August 06, 2025 | 209 | 208 | 208 | 212 | 206 | 336,511 |
| August 05, 2025 | 207 | 207 | 207 | 210.5 | 206 | 567,639 |
| August 04, 2025 | 207 | 207 | 207 | 212.5 | 207 | 369,091 |
| August 01, 2025 | 216 | 211 | 211 | 216.5 | 209.93 | 867,922 |
| July 31, 2025 | 230 | 218 | 218 | 230 | 217 | 3.79M |
| July 30, 2025 | 225.5 | 225 | 225 | 227 | 224.5 | 301,163 |
| July 29, 2025 | 221 | 225.5 | 225.5 | 226.5 | 221 | 592,304 |
| July 28, 2025 | 231.5 | 225 | 225 | 231.5 | 224 | 429,503 |
| July 25, 2025 | 225 | 226.5 | 226.5 | 227.5 | 225 | 609,470 |
| July 24, 2025 | 225 | 227.5 | 227.5 | 232.5 | 225 | 498,875 |
| July 23, 2025 | 230 | 227 | 227 | 230.5 | 225.5 | 536,168 |
| July 22, 2025 | 221 | 225 | 225 | 226.5 | 221 | 635,505 |
| July 21, 2025 | 224.5 | 225 | 225 | 227 | 224.5 | 517,555 |
| July 18, 2025 | 224.9 | 225 | 225 | 226.97 | 224.5 | 315,569 |
| July 17, 2025 | 220 | 225 | 225 | 227 | 219.5 | 640,742 |
| July 16, 2025 | 220.5 | 220.5 | 220.5 | 223 | 220.5 | 226,936 |
| July 15, 2025 | 218.5 | 222 | 222 | 225 | 218.5 | 399,176 |
| July 14, 2025 | 220 | 223.5 | 223.5 | 223.5 | 220 | 295,952 |
| July 11, 2025 | 219.5 | 222 | 222 | 225.5 | 219.5 | 359,551 |
| July 10, 2025 | 222.5 | 224.5 | 224.5 | 225 | 221 | 311,993 |
| July 09, 2025 | 220.5 | 220 | 220 | 222.13 | 219 | 1.14M |
| July 08, 2025 | 224.5 | 221 | 221 | 226.5 | 220 | 1.58M |
| July 07, 2025 | 229 | 226.5 | 226.5 | 229 | 226 | 329,595 |
| July 04, 2025 | 230 | 228 | 228 | 230 | 225 | 422,835 |