232.40
+4.6(+2.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 226.6 | 232.4 | 232.4 | 233.05 | 226.6 | 2.37M |
| September 25, 2025 | 228.6 | 227.8 | 227.8 | 230.4 | 227.8 | 2.19M |
| September 24, 2025 | 233.6 | 229.2 | 229.2 | 234.8 | 229.2 | 3.29M |
| September 23, 2025 | 228 | 233.6 | 233.6 | 235.2 | 225.6 | 2.25M |
| September 22, 2025 | 220.2 | 223.2 | 223.2 | 223.4 | 219.6 | 2.27M |
| September 19, 2025 | 221.1 | 220.2 | 220.2 | 223 | 217.6 | 4.07M |
| September 18, 2025 | 215.8 | 221.8 | 221.8 | 223.4 | 215.8 | 2.49M |
| September 17, 2025 | 212.8 | 221.4 | 221.4 | 222.6 | 212.8 | 2.12M |
| September 16, 2025 | 223.6 | 218 | 218 | 224 | 216.4 | 3.03M |
| September 15, 2025 | 223 | 223.8 | 223.8 | 224.8 | 222.8 | 3.28M |
| September 12, 2025 | 225.2 | 223 | 223 | 225.8 | 222.4 | 2.29M |
| September 11, 2025 | 225.6 | 223 | 223 | 225.6 | 219.8 | 2.92M |
| September 10, 2025 | 221 | 219.8 | 219.8 | 221.8 | 219 | 3.82M |
| September 09, 2025 | 218.4 | 220.6 | 220.6 | 224.2 | 218.4 | 1.78M |
| September 08, 2025 | 222.8 | 222 | 222 | 224.6 | 221.8 | 2.82M |
| September 05, 2025 | 216.6 | 222.6 | 222.6 | 223.6 | 216.6 | 1.7M |
| September 04, 2025 | 215.2 | 222.2 | 222.2 | 224 | 215.2 | 2.19M |
| September 03, 2025 | 215 | 220 | 220 | 220 | 215 | 2.7M |
| September 02, 2025 | 225.6 | 216.4 | 216.4 | 225.6 | 215.9 | 2.75M |
| September 01, 2025 | 220 | 221.2 | 221.2 | 221.9 | 218.32 | 2.1M |
| August 29, 2025 | 217 | 218.4 | 218.4 | 220 | 217 | 7.36M |
| August 28, 2025 | 221 | 218.8 | 218.8 | 222.2 | 215.65 | 2.26M |
| August 27, 2025 | 220 | 222.4 | 220.95 | 224.8 | 220 | 1.6M |
| August 26, 2025 | 229 | 223.6 | 222.14 | 229.4 | 223.6 | 2.61M |
| August 22, 2025 | 228.4 | 228.4 | 228.4 | 229.6 | 227 | 1.31M |
| August 21, 2025 | 231 | 229 | 229 | 231.6 | 228.6 | 1.5M |
| August 20, 2025 | 230.2 | 230.4 | 230.4 | 230.6 | 228.8 | 1.12M |
| August 19, 2025 | 230 | 229.8 | 229.8 | 232.62 | 228.6 | 2.29M |
| August 18, 2025 | 224 | 229.4 | 229.4 | 229.4 | 224 | 4.01M |
| August 15, 2025 | 219.8 | 225 | 225 | 226.2 | 219.8 | 3.52M |
| August 14, 2025 | 221.4 | 224.6 | 224.6 | 225.27 | 221.4 | 1.71M |
| August 13, 2025 | 222.6 | 222 | 222 | 224.8 | 221.6 | 743,283 |
| August 12, 2025 | 221.2 | 222 | 222 | 223.8 | 221 | 1.37M |
| August 11, 2025 | 219.8 | 222.6 | 222.6 | 224.7 | 219 | 1.93M |
| August 08, 2025 | 222.8 | 219 | 219 | 222.8 | 215.8 | 2.73M |
| August 07, 2025 | 215 | 216 | 216 | 228.6 | 211.8 | 13.82M |
| August 06, 2025 | 209.4 | 209.4 | 209.4 | 210.8 | 207 | 4.01M |
| August 05, 2025 | 210.2 | 209.4 | 209.4 | 212 | 208.4 | 626,912 |
| August 04, 2025 | 205 | 211.2 | 211.2 | 211.2 | 205 | 2.39M |
| August 01, 2025 | 213.6 | 207 | 207 | 213.6 | 205.8 | 980,511 |
| July 31, 2025 | 207 | 209 | 209 | 209.4 | 206.6 | 1.72M |
| July 30, 2025 | 205 | 206.6 | 206.6 | 208.8 | 205 | 915,474 |
| July 29, 2025 | 203 | 207.6 | 207.6 | 209.6 | 203 | 946,500 |
| July 28, 2025 | 215 | 208.6 | 208.6 | 215 | 207.2 | 821,524 |
| July 25, 2025 | 210.2 | 211 | 211 | 211.6 | 209.4 | 2.06M |
| July 24, 2025 | 213 | 210.4 | 210.4 | 214.05 | 207.4 | 1.56M |
| July 23, 2025 | 213 | 210.2 | 210.2 | 213 | 210 | 1.19M |
| July 22, 2025 | 210.6 | 211.4 | 211.4 | 213 | 210.6 | 860,547 |
| July 21, 2025 | 213 | 211.8 | 211.8 | 214.2 | 211.2 | 716,181 |
| July 18, 2025 | 211.8 | 213.2 | 213.2 | 214 | 210 | 506,008 |
| July 17, 2025 | 214.6 | 211.2 | 211.2 | 214.6 | 208.6 | 732,261 |
| July 16, 2025 | 215 | 210.2 | 210.2 | 215 | 208.8 | 1.07M |
| July 15, 2025 | 213.2 | 211.8 | 211.8 | 213.6 | 210.6 | 944,976 |
| July 14, 2025 | 210 | 212.4 | 212.4 | 213.8 | 210 | 1.23M |
| July 11, 2025 | 212 | 212.2 | 212.2 | 212.8 | 210.6 | 792,947 |
| July 10, 2025 | 211.2 | 212 | 212 | 212.07 | 209 | 1.06M |
| July 09, 2025 | 207 | 209.2 | 209.2 | 211.2 | 207 | 1.8M |
| July 08, 2025 | 209 | 210.6 | 210.6 | 210.6 | 206.8 | 1.8M |
| July 07, 2025 | 208 | 207.4 | 207.4 | 209.66 | 206.2 | 688,351 |
| July 04, 2025 | 207 | 206.2 | 206.2 | 207 | 204.4 | 1.01M |