268.00
-11(-3.94%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 280 | 268 | 268 | 285 | 265 | 409,526 |
| October 16, 2025 | 291.3 | 279 | 279 | 300 | 275 | 383,830 |
| October 15, 2025 | 282.5 | 289 | 289 | 300 | 280 | 562,651 |
| October 14, 2025 | 262.5 | 298 | 298 | 298 | 260 | 649,374 |
| October 13, 2025 | 278 | 258 | 258 | 280 | 251 | 1.21M |
| October 10, 2025 | 285 | 272.5 | 272.5 | 285 | 270 | 608,972 |
| October 09, 2025 | 287.5 | 290 | 290 | 295 | 285 | 468,054 |
| October 08, 2025 | 276 | 283 | 283 | 285 | 274 | 407,964 |
| October 07, 2025 | 275 | 275 | 275 | 290 | 270.5 | 270,586 |
| October 06, 2025 | 272.5 | 278 | 278 | 278 | 270 | 433,971 |
| October 03, 2025 | 274 | 272 | 272 | 278 | 270 | 323,718 |
| October 02, 2025 | 270 | 270 | 270 | 282 | 270 | 931,069 |
| October 01, 2025 | 266.5 | 270 | 270 | 275 | 265.11 | 363,261 |
| September 30, 2025 | 260 | 270 | 270 | 274.9 | 260 | 639,858 |
| September 29, 2025 | 252.9 | 270 | 270 | 270 | 248.11 | 553,038 |
| September 26, 2025 | 243 | 248.5 | 248.5 | 251.9 | 238.84 | 228,934 |
| September 25, 2025 | 248.5 | 242.5 | 242.5 | 252 | 238 | 250,569 |
| September 24, 2025 | 245 | 252 | 252 | 252 | 240 | 318,555 |
| September 23, 2025 | 244.7 | 245 | 245 | 250 | 240 | 386,542 |
| September 22, 2025 | 232 | 246 | 246 | 250 | 232 | 563,049 |
| September 19, 2025 | 226 | 236 | 236 | 240 | 222 | 185,159 |
| September 18, 2025 | 227.5 | 228 | 228 | 230 | 221 | 174,016 |
| September 17, 2025 | 234.8 | 226 | 226 | 240 | 226 | 584,801 |
| September 16, 2025 | 230 | 234 | 234 | 240 | 230 | 536,087 |
| September 15, 2025 | 226 | 232 | 232 | 235 | 224.9 | 523,073 |
| September 12, 2025 | 222.5 | 225.5 | 225.5 | 229 | 220 | 278,660 |
| September 11, 2025 | 235 | 222.5 | 222.5 | 240 | 220 | 418,220 |
| September 10, 2025 | 232.4 | 235 | 235 | 240.09 | 230 | 698,070 |
| September 09, 2025 | 220.5 | 235 | 235 | 235 | 220 | 947,329 |
| September 08, 2025 | 216 | 220 | 220 | 220 | 212.75 | 480,103 |
| September 05, 2025 | 207.5 | 215 | 215 | 215 | 205 | 315,282 |
| September 04, 2025 | 212.5 | 210 | 210 | 215 | 204 | 263,243 |
| September 03, 2025 | 213.5 | 212.5 | 212.5 | 215 | 210 | 352,114 |
| September 02, 2025 | 209 | 213 | 213 | 215 | 208 | 870,046 |
| September 01, 2025 | 207.5 | 209 | 209 | 215 | 205 | 768,264 |
| August 29, 2025 | 202.3 | 204 | 204 | 210 | 200 | 484,827 |
| August 28, 2025 | 203.75 | 202 | 202 | 210 | 200 | 518,869 |
| August 27, 2025 | 198.75 | 197 | 197 | 200 | 195 | 233,279 |
| August 26, 2025 | 194.55 | 198 | 198 | 203 | 194 | 353,654 |
| August 22, 2025 | 189.6 | 192 | 192 | 193.96 | 186 | 93,272 |
| August 21, 2025 | 187.44 | 188 | 188 | 190 | 186 | 247,380 |
| August 20, 2025 | 191 | 187.5 | 187.5 | 192 | 184.2 | 428,074 |
| August 19, 2025 | 194.1 | 195 | 195 | 199 | 194 | 294,665 |
| August 18, 2025 | 198.9 | 195 | 195 | 200 | 193.65 | 150,830 |
| August 15, 2025 | 198.5 | 199 | 199 | 201.93 | 195.95 | 257,765 |
| August 14, 2025 | 200.3 | 197.5 | 197.5 | 202.64 | 194.1 | 353,321 |
| August 13, 2025 | 205 | 201.5 | 201.5 | 205 | 200 | 162,368 |
| August 12, 2025 | 203.9 | 202 | 202 | 205 | 200 | 246,840 |
| August 11, 2025 | 202.41 | 202 | 202 | 204 | 200 | 202,622 |
| August 08, 2025 | 202.4 | 203 | 203 | 205 | 200.4 | 233,281 |
| August 07, 2025 | 201.2 | 201.5 | 201.5 | 203 | 200.04 | 150,268 |
| August 06, 2025 | 200.55 | 201 | 201 | 205 | 200 | 224,723 |
| August 05, 2025 | 195.4 | 203 | 203 | 203.4 | 195.4 | 457,991 |
| August 04, 2025 | 184.6 | 195 | 195 | 197.5 | 184.6 | 232,706 |
| August 01, 2025 | 180.25 | 185 | 185 | 187 | 178.5 | 296,562 |
| July 31, 2025 | 183.86 | 180 | 180 | 185 | 178 | 360,717 |
| July 30, 2025 | 182.3 | 183 | 183 | 184 | 182 | 127,984 |
| July 29, 2025 | 184 | 183 | 183 | 184 | 182 | 159,294 |
| July 28, 2025 | 185.25 | 187 | 187 | 187 | 182 | 192,404 |
| July 25, 2025 | 189.98 | 188 | 188 | 190.98 | 186 | 272,559 |