269.00
+1(+0.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 269.5 | 269 | 269 | 273.83 | 266.25 | 219,938 |
| September 25, 2025 | 267.5 | 268 | 268 | 269.5 | 265.89 | 74,278 |
| September 24, 2025 | 274 | 270 | 270 | 274 | 264.5 | 597,704 |
| September 23, 2025 | 273 | 270 | 270 | 275.73 | 269.61 | 272,830 |
| September 22, 2025 | 268 | 273 | 273 | 274.5 | 265.5 | 1.41M |
| September 19, 2025 | 273.5 | 269.5 | 269.5 | 275 | 267 | 316,336 |
| September 18, 2025 | 266 | 274 | 274 | 275 | 266 | 193,559 |
| September 17, 2025 | 265 | 267 | 267 | 267.5 | 264 | 401,132 |
| September 16, 2025 | 264 | 264.5 | 264.5 | 265 | 263.98 | 1.21M |
| September 15, 2025 | 265 | 264 | 264 | 265.5 | 264 | 540,021 |
| September 12, 2025 | 264 | 264 | 264 | 265.14 | 263 | 264,669 |
| September 11, 2025 | 263.5 | 263.5 | 263.5 | 264.5 | 263.5 | 633,640 |
| September 10, 2025 | 263 | 263.5 | 263.5 | 264.5 | 263 | 606,525 |
| September 09, 2025 | 265 | 263 | 263 | 269.5 | 263 | 2.17M |
| September 08, 2025 | 257 | 265 | 265 | 275.5 | 257 | 6.41M |
| September 05, 2025 | 227.5 | 224 | 224 | 234 | 224 | 210,647 |
| September 04, 2025 | 229.69 | 228.5 | 228.5 | 231 | 223.5 | 140,812 |
| September 03, 2025 | 225 | 222 | 222 | 233 | 220 | 507,457 |
| September 02, 2025 | 229 | 225 | 225 | 232 | 225 | 102,769 |
| September 01, 2025 | 225.5 | 228.5 | 228.5 | 234 | 222 | 400,330 |
| August 29, 2025 | 225.5 | 222 | 222 | 229.62 | 221 | 140,644 |
| August 28, 2025 | 218 | 227.5 | 227.5 | 229 | 218 | 269,302 |
| August 27, 2025 | 229 | 222.5 | 222.5 | 229 | 221 | 156,281 |
| August 26, 2025 | 226 | 224 | 224 | 229 | 221 | 154,922 |
| August 22, 2025 | 211.5 | 224 | 224 | 227.5 | 211.5 | 95,602 |
| August 21, 2025 | 210 | 221.5 | 221.5 | 224 | 210 | 93,739 |
| August 20, 2025 | 216 | 217.5 | 217.5 | 221 | 214 | 132,895 |
| August 19, 2025 | 215 | 215.5 | 215.5 | 219.5 | 214 | 109,121 |
| August 18, 2025 | 223.5 | 213.5 | 213.5 | 225 | 211 | 173,369 |
| August 15, 2025 | 217.04 | 223 | 223 | 223.5 | 216.5 | 176,360 |
| August 14, 2025 | 215 | 216 | 216 | 218 | 212.5 | 197,681 |
| August 13, 2025 | 210 | 212.5 | 212.5 | 220 | 208 | 281,864 |
| August 12, 2025 | 221.5 | 218.5 | 218.5 | 222.5 | 215.5 | 175,263 |
| August 11, 2025 | 219.5 | 215.5 | 215.5 | 221 | 212 | 227,551 |
| August 08, 2025 | 206.5 | 215.5 | 215.5 | 218.5 | 206.5 | 233,640 |
| August 07, 2025 | 215.5 | 212 | 212 | 215.5 | 208.5 | 189,794 |
| August 06, 2025 | 211.5 | 213.5 | 213.5 | 216.5 | 205 | 469,411 |
| August 05, 2025 | 206 | 207.5 | 207.5 | 213 | 205 | 340,072 |
| August 04, 2025 | 204.83 | 209 | 209 | 211.1 | 204 | 688,015 |
| August 01, 2025 | 202.5 | 203 | 203 | 204.5 | 198.6 | 150,578 |
| July 31, 2025 | 203.5 | 202.5 | 202.5 | 207 | 202 | 316,188 |
| July 30, 2025 | 204.33 | 201 | 201 | 207 | 196.6 | 430,946 |
| July 29, 2025 | 207.5 | 206 | 206 | 214.5 | 201.5 | 350,804 |
| July 28, 2025 | 202.5 | 207 | 207 | 211 | 201.38 | 373,035 |
| July 25, 2025 | 196.4 | 206 | 206 | 209 | 186.67 | 1.71M |
| July 24, 2025 | 187 | 186.4 | 186.4 | 219.5 | 180 | 5.2M |
| July 23, 2025 | 251.5 | 253 | 253 | 256.5 | 244 | 334,126 |
| July 22, 2025 | 245.5 | 246 | 246 | 247 | 241 | 118,004 |
| July 21, 2025 | 250.14 | 244.5 | 244.5 | 256 | 241.5 | 161,040 |
| July 18, 2025 | 249.99 | 249.5 | 249.5 | 253 | 243 | 72,685 |
| July 17, 2025 | 246 | 245 | 245 | 249.18 | 242 | 618,375 |
| July 16, 2025 | 243.31 | 245 | 245 | 248 | 238 | 149,362 |
| July 15, 2025 | 247 | 241.5 | 241.5 | 252 | 241.5 | 386,295 |
| July 14, 2025 | 250 | 251.5 | 251.5 | 252.5 | 242 | 168,866 |
| July 11, 2025 | 248.78 | 250 | 250 | 252.13 | 245.47 | 586,816 |
| July 10, 2025 | 257.5 | 248 | 248 | 257.5 | 245.5 | 271,516 |
| July 09, 2025 | 254.5 | 246.5 | 246.5 | 255 | 245.41 | 117,532 |
| July 08, 2025 | 256.5 | 254 | 254 | 256.5 | 246 | 722,465 |
| July 07, 2025 | 245.5 | 248 | 248 | 255.5 | 244.5 | 2.13M |
| July 04, 2025 | 255.25 | 246.5 | 246.5 | 260.5 | 241.55 | 195,966 |