237.00
-3.5(-1.46%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 236 | 237 | 237 | 241.5 | 235.5 | 273,288 |
| October 16, 2025 | 246 | 240.5 | 240.5 | 246 | 238 | 688,345 |
| October 15, 2025 | 243.5 | 242 | 242 | 244 | 238 | 341,316 |
| October 14, 2025 | 239.5 | 241.5 | 241.5 | 242.5 | 237 | 479,015 |
| October 13, 2025 | 244 | 241.5 | 241.5 | 244.5 | 241 | 461,510 |
| October 10, 2025 | 249 | 242 | 242 | 249 | 241 | 328,980 |
| October 09, 2025 | 239.5 | 245 | 245 | 247 | 239 | 502,184 |
| October 08, 2025 | 245 | 240.5 | 240.5 | 245 | 238 | 667,282 |
| October 07, 2025 | 230 | 239.5 | 239.5 | 245.25 | 230 | 1.11M |
| October 06, 2025 | 242 | 234.5 | 234.5 | 242 | 234.5 | 337,656 |
| October 03, 2025 | 241.5 | 240.5 | 240.5 | 243.5 | 236.24 | 465,787 |
| October 02, 2025 | 240 | 241 | 241 | 246 | 239.5 | 259,999 |
| October 01, 2025 | 248.5 | 244.5 | 244.5 | 251.5 | 244.5 | 6.18M |
| September 30, 2025 | 248.5 | 249 | 249 | 249.5 | 246.5 | 1M |
| September 29, 2025 | 240 | 248.5 | 248.5 | 249.5 | 240 | 622,747 |
| 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 |