253.33
-1.275(-0.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 253.6 | 253.33 | 253.33 | 254.15 | 253.33 | 10,751 |
| September 05, 2025 | 252.91 | 254.6 | 254.6 | 255.39 | 252.41 | 637,035 |
| September 04, 2025 | 256.5 | 254.08 | 254.08 | 256.5 | 253.37 | 498,915 |
| September 03, 2025 | 259.29 | 256.43 | 256.43 | 260.4 | 256.2 | 383,698 |
| September 02, 2025 | 257.1 | 259.18 | 259.18 | 259.72 | 256.73 | 406,476 |
| September 01, 2025 | 255.2 | 255.45 | 255.45 | 257.45 | 253.97 | 10,580 |
| August 29, 2025 | 254.5 | 255 | 255 | 255.5 | 253.46 | 64,674 |
| August 28, 2025 | 251.73 | 253.38 | 253.38 | 254.32 | 251.73 | 277,255 |
| August 27, 2025 | 249.55 | 251.85 | 251.85 | 252.43 | 247.4 | 430,829 |
| August 26, 2025 | 249.3 | 252 | 252 | 252 | 249.05 | 567,849 |
| August 22, 2025 | 249.73 | 247.88 | 247.88 | 250.09 | 246.05 | 1.28M |
| August 21, 2025 | 249.7 | 248.75 | 248.75 | 251.17 | 248.45 | 687,509 |
| August 20, 2025 | 256.1 | 249.23 | 249.23 | 256.4 | 249.01 | 1.18M |
| August 19, 2025 | 257 | 254.88 | 254.88 | 257 | 254.88 | 207,835 |
| August 18, 2025 | 257.9 | 257.3 | 257.3 | 258.02 | 257.3 | 192,383 |
| August 15, 2025 | 252.55 | 257.58 | 257.58 | 258.06 | 251.85 | 228,857 |
| August 14, 2025 | 260.45 | 256.05 | 256.05 | 260.45 | 255.8 | 47,742 |
| August 13, 2025 | 257.9 | 257.65 | 257.65 | 258.6 | 257.5 | 95,408 |
| August 12, 2025 | 261.2 | 258.45 | 258.45 | 261.2 | 257.97 | 454,661 |
| August 11, 2025 | 260.75 | 259.7 | 259.7 | 263.8 | 259.2 | 562,879 |
| August 08, 2025 | 259.5 | 261.75 | 261.75 | 262.22 | 259.5 | 328,788 |
| August 07, 2025 | 258.5 | 261.25 | 261.25 | 262 | 258.5 | 637,276 |
| August 06, 2025 | 258.45 | 258.25 | 258.25 | 259.5 | 258.1 | 129,090 |
| August 05, 2025 | 257.89 | 260.3 | 260.3 | 260.3 | 257.65 | 122,329 |
| August 04, 2025 | 263 | 260.43 | 260.43 | 263.37 | 260.43 | 870,152 |
| August 01, 2025 | 262.38 | 263.1 | 263.1 | 265.76 | 262.19 | 1.07M |
| July 31, 2025 | 258.71 | 259.75 | 259.75 | 260 | 256.85 | 797,607 |
| July 30, 2025 | 261 | 259.9 | 259.9 | 263.3 | 259.8 | 130,096 |
| July 29, 2025 | 265.15 | 259.6 | 259.6 | 265.15 | 258.95 | 131,502 |
| July 28, 2025 | 258.2 | 263.2 | 263.2 | 263.54 | 258.2 | 74,108 |
| July 25, 2025 | 260.2 | 260.5 | 260.5 | 261.45 | 259.86 | 287,701 |
| July 24, 2025 | 261.9 | 259.05 | 259.05 | 262.65 | 258.25 | 676,325 |
| July 23, 2025 | 264 | 263.15 | 263.15 | 264.4 | 262.5 | 328,929 |
| July 22, 2025 | 267.25 | 265.95 | 265.95 | 267.25 | 264.99 | 643,306 |
| July 21, 2025 | 268.65 | 266.25 | 266.25 | 268.65 | 266 | 218,542 |
| July 18, 2025 | 266 | 267.35 | 267.35 | 268.69 | 266 | 145,797 |
| July 17, 2025 | 269.6 | 268.9 | 268.9 | 270 | 267.99 | 44,824 |
| July 16, 2025 | 270.05 | 269.65 | 269.65 | 270.4 | 268.4 | 154,416 |
| July 15, 2025 | 266.24 | 270 | 270 | 270 | 266.08 | 119,973 |
| July 14, 2025 | 269.58 | 266.45 | 266.45 | 271.55 | 266.45 | 1.11M |
| July 11, 2025 | 267.75 | 270.15 | 270.15 | 271.77 | 267.4 | 1.2M |
| July 10, 2025 | 270.55 | 267.48 | 267.48 | 271 | 267.4 | 1.29M |
| July 09, 2025 | 273.45 | 273.9 | 273.9 | 274.65 | 272.88 | 1.09M |
| July 08, 2025 | 277.57 | 276.13 | 276.13 | 278.1 | 275.05 | 695,063 |
| July 07, 2025 | 278.35 | 277.77 | 277.77 | 278.35 | 275.99 | 148,656 |
| July 04, 2025 | 278.3 | 276.52 | 276.52 | 278.7 | 276.24 | 274,862 |
| July 03, 2025 | 276.98 | 276.8 | 276.8 | 277.75 | 275.74 | 894,352 |
| July 02, 2025 | 276.4 | 279.35 | 279.35 | 281.25 | 276.4 | 193,302 |
| July 01, 2025 | 279.4 | 278.25 | 278.25 | 282.24 | 278.25 | 284,465 |
| June 30, 2025 | 278.85 | 279.43 | 279.43 | 279.86 | 277 | 57,851 |
| June 27, 2025 | 279.75 | 278.1 | 278.1 | 280.25 | 278.1 | 227,506 |
| June 26, 2025 | 282.25 | 281.05 | 281.05 | 282.3 | 280.55 | 279,507 |
| June 25, 2025 | 278.25 | 282.55 | 282.55 | 282.75 | 278.25 | 73,566 |
| June 24, 2025 | 276 | 279.73 | 279.73 | 280.15 | 275.95 | 322,961 |
| June 23, 2025 | 281.5 | 280.33 | 280.33 | 281.5 | 278.65 | 211,465 |
| June 20, 2025 | 275.9 | 278.65 | 278.65 | 278.65 | 274.8 | 964,897 |
| June 19, 2025 | 276.55 | 278.05 | 278.05 | 278.05 | 275.6 | 19,533 |
| June 18, 2025 | 274.7 | 274.38 | 274.38 | 276.3 | 273.74 | 102,823 |
| June 17, 2025 | 275.7 | 275.18 | 275.18 | 276.66 | 274.21 | 955,750 |
| June 16, 2025 | 272.85 | 272.25 | 272.25 | 273.3 | 271 | 1.07M |