270.00
+21.5(+8.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 188.1 | 189 | 189 | 191 | 187.26 | 157,479 |
| July 23, 2025 | 187.56 | 190 | 190 | 190 | 186.75 | 319,625 |
| July 22, 2025 | 187.8 | 187 | 187 | 188 | 186 | 133,421 |
| July 21, 2025 | 188.99 | 188.5 | 188.5 | 190 | 186 | 413,550 |
| July 18, 2025 | 191.1 | 188 | 188 | 192 | 186 | 220,170 |
| July 17, 2025 | 191.51 | 191.5 | 191.5 | 193 | 190 | 181,475 |
| July 16, 2025 | 193 | 191 | 191 | 194 | 190 | 143,155 |
| July 15, 2025 | 197.77 | 193.5 | 193.5 | 199 | 193 | 307,124 |
| July 14, 2025 | 189 | 195 | 195 | 198.8 | 188 | 665,814 |
| July 11, 2025 | 181.75 | 190 | 190 | 192 | 181 | 468,858 |
| July 10, 2025 | 174.7 | 181.5 | 181.5 | 184 | 174.69 | 160,325 |
| July 09, 2025 | 173 | 175 | 175 | 175 | 172 | 229,765 |
| July 08, 2025 | 169.9 | 172.5 | 172.5 | 175 | 169 | 194,467 |
| July 07, 2025 | 169.95 | 167.5 | 167.5 | 170 | 166.3 | 264,527 |
| July 04, 2025 | 165.5 | 169 | 169 | 169.95 | 165.5 | 139,180 |