253.50
-2(-0.78%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 253 | 253.5 | 253.5 | 254.5 | 249 | 1.38M |
| October 16, 2025 | 257.5 | 255.5 | 255.5 | 259 | 253.5 | 628,284 |
| October 15, 2025 | 265.5 | 257.5 | 257.5 | 266 | 257.5 | 1.07M |
| October 14, 2025 | 262.5 | 263 | 263 | 263.5 | 260.47 | 400,783 |
| October 13, 2025 | 264 | 264.5 | 264.5 | 265.65 | 262.5 | 691,337 |
| October 10, 2025 | 266.5 | 263.5 | 263.5 | 266.5 | 263 | 927,825 |
| October 09, 2025 | 262 | 265.5 | 265.5 | 266 | 261.5 | 1.33M |
| October 08, 2025 | 262 | 263 | 263 | 263 | 259.5 | 1.24M |
| October 07, 2025 | 262.5 | 261 | 261 | 264.5 | 261 | 1.37M |
| October 06, 2025 | 271.5 | 263 | 263 | 271.5 | 262 | 1.08M |
| October 03, 2025 | 270 | 268 | 268 | 271.5 | 266.3 | 1.14M |
| October 02, 2025 | 279.5 | 269.5 | 269.5 | 279.5 | 268 | 1.02M |
| October 01, 2025 | 274 | 275 | 269.8 | 276 | 271.81 | 1.39M |
| September 30, 2025 | 280.5 | 275.5 | 270.29 | 280.5 | 272.5 | 4.42M |
| September 29, 2025 | 274.5 | 275 | 269.8 | 275 | 272.5 | 1.01M |
| September 26, 2025 | 272.5 | 272 | 272 | 273.5 | 270.68 | 564,149 |
| September 25, 2025 | 272 | 271.5 | 271.5 | 273 | 269.5 | 1.23M |
| September 24, 2025 | 274.5 | 272 | 272 | 276 | 271.5 | 1.1M |
| September 23, 2025 | 273.5 | 274.5 | 274.5 | 277.5 | 273.5 | 3.99M |
| September 22, 2025 | 270.5 | 275.5 | 275.5 | 276 | 270.5 | 1.13M |
| September 19, 2025 | 276 | 273.5 | 273.5 | 278.5 | 271.5 | 2.89M |
| September 18, 2025 | 277.5 | 277 | 277 | 278.5 | 272.5 | 1.58M |
| September 17, 2025 | 271.5 | 271.5 | 271.5 | 274.5 | 271 | 1.57M |
| September 16, 2025 | 278 | 273 | 273 | 279.5 | 272 | 1.64M |
| September 15, 2025 | 275.5 | 277.5 | 277.5 | 278 | 274.45 | 1.53M |
| September 12, 2025 | 276.5 | 275.5 | 275.5 | 278.5 | 273.5 | 2.47M |
| September 11, 2025 | 275.5 | 278.5 | 278.5 | 280.5 | 275.25 | 1.28M |
| September 10, 2025 | 279.5 | 276 | 276 | 279.5 | 275.5 | 4.19M |
| September 09, 2025 | 275 | 277.5 | 277.5 | 280 | 275 | 2.05M |
| September 08, 2025 | 277 | 277 | 277 | 281.5 | 275.5 | 1.71M |
| September 05, 2025 | 285.5 | 279.5 | 279.5 | 285.5 | 279.5 | 1.14M |
| September 04, 2025 | 280 | 283 | 283 | 285 | 277.77 | 1.98M |
| September 03, 2025 | 277.5 | 278 | 278 | 279.5 | 275.5 | 2.09M |
| September 02, 2025 | 280 | 277.5 | 277.5 | 282.5 | 275.85 | 2.03M |
| September 01, 2025 | 280 | 280.5 | 280.5 | 280.5 | 276 | 1M |
| August 29, 2025 | 281.5 | 278 | 278 | 281.5 | 276.5 | 931,557 |
| August 28, 2025 | 282.5 | 281 | 281 | 283.5 | 278 | 982,124 |
| August 27, 2025 | 282.5 | 282.5 | 282.5 | 286 | 280.47 | 1.35M |
| August 26, 2025 | 284.5 | 285 | 285 | 285.5 | 281.45 | 2.56M |
| August 22, 2025 | 290 | 286.5 | 286.5 | 290 | 283 | 1.1M |
| August 21, 2025 | 282.5 | 283.5 | 283.5 | 285.5 | 282.5 | 1.34M |
| August 20, 2025 | 281.5 | 284 | 284 | 285 | 281 | 1.58M |
| August 19, 2025 | 280 | 282 | 282 | 285.5 | 278 | 2.16M |
| August 18, 2025 | 276.5 | 278.5 | 278.5 | 278.5 | 274.75 | 4.9M |
| August 15, 2025 | 279.5 | 275.5 | 275.5 | 280.5 | 275.5 | 1.49M |
| August 14, 2025 | 276 | 280 | 280 | 280.5 | 276 | 1.4M |
| August 13, 2025 | 280 | 276 | 276 | 281.25 | 276 | 2.25M |
| August 12, 2025 | 291 | 280 | 280 | 291 | 279.5 | 1.6M |
| August 11, 2025 | 282.5 | 284.5 | 284.5 | 286 | 282 | 1.76M |
| August 08, 2025 | 288 | 282.5 | 282.5 | 288 | 280.5 | 2.5M |
| August 07, 2025 | 282 | 286 | 286 | 290 | 280 | 2.52M |
| August 06, 2025 | 300 | 282 | 282 | 300.5 | 274 | 6.25M |
| August 05, 2025 | 307 | 307 | 307 | 310.66 | 306.5 | 758,223 |
| August 04, 2025 | 303 | 308 | 308 | 308 | 303 | 878,787 |
| August 01, 2025 | 304 | 303.5 | 303.5 | 312.5 | 299.33 | 452,760 |
| July 31, 2025 | 304 | 306.5 | 306.5 | 309.5 | 303.55 | 1.17M |
| July 30, 2025 | 301.5 | 303.5 | 303.5 | 304.5 | 301 | 1.8M |
| July 29, 2025 | 303.17 | 302 | 302 | 305.5 | 301 | 1.06M |
| July 28, 2025 | 306 | 302.5 | 302.5 | 310 | 300 | 1.03M |
| July 25, 2025 | 311 | 308.5 | 308.5 | 311.5 | 306 | 889,039 |