283.00
+2(+0.71%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 278 | 283 | 283 | 283 | 274.5 | 239,855 |
October 16, 2025 | 280.77 | 281 | 281 | 283 | 280 | 181,740 |
October 15, 2025 | 281 | 281 | 281 | 281.99 | 278 | 191,490 |
October 14, 2025 | 279.25 | 280 | 280 | 280 | 276 | 416,821 |
October 13, 2025 | 279 | 280 | 280 | 280 | 279 | 86,629 |
October 10, 2025 | 280.44 | 278 | 278 | 282.88 | 278 | 127,959 |
October 09, 2025 | 282 | 283 | 283 | 283 | 279.3 | 331,955 |
October 08, 2025 | 282 | 283 | 283 | 283 | 279 | 201,225 |
October 07, 2025 | 280.66 | 282 | 282 | 283 | 278.38 | 347,613 |
October 06, 2025 | 280.48 | 280 | 280 | 281.22 | 280 | 247,100 |
October 03, 2025 | 281.36 | 282 | 282 | 282 | 280 | 498,939 |
October 02, 2025 | 282 | 281 | 281 | 283 | 275 | 278,199 |
October 01, 2025 | 280.35 | 281 | 281 | 282 | 277 | 169,460 |
September 30, 2025 | 281.66 | 280 | 280 | 284 | 278 | 558,036 |
September 29, 2025 | 286 | 281 | 281 | 287 | 280.26 | 223,121 |
September 26, 2025 | 283 | 285 | 285 | 285 | 280 | 198,011 |
September 25, 2025 | 283 | 283 | 283 | 285 | 281 | 71,564 |
September 24, 2025 | 283 | 284 | 284 | 284 | 281 | 325,565 |
September 23, 2025 | 285 | 283 | 283 | 287 | 280.96 | 729,207 |
September 22, 2025 | 288 | 286 | 286 | 290 | 285.38 | 388,600 |
September 19, 2025 | 289 | 288 | 288 | 292 | 284.6 | 286,861 |
September 18, 2025 | 290.38 | 290 | 290 | 292.42 | 287.11 | 178,837 |
September 17, 2025 | 291 | 291 | 291 | 295 | 291 | 138,990 |
September 16, 2025 | 296 | 290 | 290 | 296 | 289 | 325,489 |
September 15, 2025 | 290 | 290 | 290 | 294 | 287.5 | 199,999 |
September 12, 2025 | 292 | 290 | 290 | 299 | 290 | 137,197 |
September 11, 2025 | 295 | 294 | 294 | 302 | 294 | 93,870 |
September 10, 2025 | 299 | 296 | 296 | 301 | 295 | 83,741 |
September 09, 2025 | 300.92 | 296 | 296 | 300.92 | 295 | 115,516 |
September 08, 2025 | 301.8 | 300.5 | 300.5 | 302 | 295 | 148,824 |
September 05, 2025 | 300.18 | 299 | 299 | 300.72 | 298 | 43,169 |
September 04, 2025 | 298 | 298 | 298 | 303 | 298 | 74,990 |
September 03, 2025 | 298.25 | 300 | 300 | 302 | 298 | 67,220 |
September 02, 2025 | 300 | 298 | 298 | 300 | 297.07 | 113,425 |
September 01, 2025 | 298.55 | 298 | 298 | 303 | 297 | 94,323 |
August 29, 2025 | 305 | 300 | 300 | 305 | 298 | 123,149 |
August 28, 2025 | 298 | 298.5 | 298.5 | 300 | 297 | 185,150 |
August 27, 2025 | 299.61 | 299.5 | 299.5 | 300 | 298 | 314,707 |
August 26, 2025 | 302.2 | 298 | 298 | 303 | 295 | 67,256 |
August 22, 2025 | 298.54 | 296 | 296 | 302 | 296 | 12,075 |
August 21, 2025 | 302 | 295 | 295 | 302 | 295 | 207,363 |
August 20, 2025 | 302 | 296 | 296 | 303 | 295 | 332,028 |
August 19, 2025 | 299.04 | 297 | 297 | 303 | 296.16 | 60,145 |
August 18, 2025 | 295.77 | 299.5 | 299.5 | 303 | 294 | 72,880 |
August 15, 2025 | 296.31 | 295 | 295 | 301 | 295 | 120,635 |
August 14, 2025 | 294 | 296 | 296 | 301 | 294 | 225,800 |
August 13, 2025 | 301.38 | 297 | 297 | 301.38 | 294.6 | 90,364 |
August 12, 2025 | 302 | 297 | 297 | 303 | 296 | 136,442 |
August 11, 2025 | 293 | 297 | 297 | 303 | 293 | 68,246 |
August 08, 2025 | 301.24 | 298 | 298 | 303 | 297 | 78,190 |
August 07, 2025 | 296 | 297.5 | 297.5 | 303 | 296 | 150,195 |
August 06, 2025 | 296.96 | 297.5 | 297.5 | 299 | 295.48 | 127,325 |
August 05, 2025 | 303 | 298 | 298 | 303 | 295.96 | 109,725 |
August 04, 2025 | 294.2 | 297 | 297 | 301 | 293 | 161,372 |
August 01, 2025 | 299.24 | 296 | 296 | 301 | 293 | 45,227 |
July 31, 2025 | 299.65 | 298 | 298 | 301 | 295.72 | 57,592 |
July 30, 2025 | 303.12 | 300 | 300 | 304 | 298 | 103,117 |
July 29, 2025 | 305 | 300 | 300 | 305 | 297 | 47,889 |
July 28, 2025 | 307 | 300 | 300 | 307 | 299 | 302,675 |
July 25, 2025 | 302 | 303 | 303 | 307 | 301.36 | 94,853 |