299.50
-4(-1.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 295 | 299.5 | 299.5 | 311 | 295 | 570,597 |
| October 16, 2025 | 312 | 303.5 | 303.5 | 312 | 295 | 15,161 |
| October 15, 2025 | 301 | 295 | 295 | 305 | 295 | 40,007 |
| October 14, 2025 | 302.2 | 296 | 296 | 310 | 296 | 15,288 |
| October 13, 2025 | 302.3 | 302 | 302 | 311 | 297.51 | 15,155 |
| October 10, 2025 | 300 | 304 | 304 | 305 | 297.59 | 42,354 |
| October 09, 2025 | 305.36 | 307.5 | 307.5 | 314 | 296 | 5,102 |
| October 08, 2025 | 300 | 303 | 303 | 314 | 296 | 1.03M |
| October 07, 2025 | 295 | 298 | 298 | 308 | 295 | 598,475 |
| October 06, 2025 | 309.49 | 295 | 295 | 310 | 295 | 38,763 |
| October 03, 2025 | 294.42 | 302.5 | 302.5 | 309 | 291 | 65,168 |
| October 02, 2025 | 307.43 | 307 | 307 | 309 | 300.2 | 14,997 |
| October 01, 2025 | 302.3 | 305 | 305 | 305 | 299.93 | 22,883 |
| September 30, 2025 | 303.79 | 303 | 303 | 305 | 299.25 | 18,236 |
| September 29, 2025 | 306.36 | 303 | 303 | 310 | 295.8 | 93,447 |
| September 26, 2025 | 296.1 | 294 | 294 | 308 | 293.13 | 9,886 |
| September 25, 2025 | 300.04 | 295 | 295 | 309 | 295 | 18,866 |
| September 24, 2025 | 292.98 | 304 | 304 | 304 | 292.21 | 28,276 |
| September 23, 2025 | 292.25 | 296 | 296 | 305 | 292.25 | 34,879 |
| September 22, 2025 | 296 | 296.5 | 296.5 | 311 | 291.35 | 97,608 |
| September 19, 2025 | 305 | 300 | 300 | 315 | 300 | 36,925 |
| September 18, 2025 | 310 | 310 | 310 | 315 | 296 | 48,854 |
| September 17, 2025 | 314 | 314 | 314 | 314.81 | 299.23 | 33,662 |
| September 16, 2025 | 304 | 304 | 304 | 307.15 | 291 | 65,682 |
| September 15, 2025 | 294.06 | 302 | 302 | 309 | 291 | 35,257 |
| September 12, 2025 | 305.4 | 300 | 300 | 309 | 298.91 | 17,310 |
| September 11, 2025 | 305.4 | 308 | 308 | 308 | 291 | 20,061 |
| September 10, 2025 | 299 | 306 | 306 | 309 | 298.25 | 40,787 |
| September 09, 2025 | 300 | 297 | 297 | 311.4 | 296 | 51,360 |
| September 08, 2025 | 304.45 | 307.5 | 307.5 | 314 | 301 | 31,972 |
| September 05, 2025 | 303.12 | 302.5 | 302.5 | 308 | 300.18 | 11,680 |
| September 04, 2025 | 308.85 | 310 | 310 | 314 | 300 | 53,931 |
| September 03, 2025 | 308.85 | 315 | 315 | 315 | 303.16 | 4,744 |
| September 02, 2025 | 299.56 | 310 | 310 | 310 | 298.15 | 32,530 |
| September 01, 2025 | 307 | 310 | 310 | 310 | 299 | 33,930 |
| August 29, 2025 | 309 | 308 | 308 | 310 | 299.39 | 104,130 |
| August 28, 2025 | 303 | 305 | 305 | 305 | 296 | 32,499 |
| August 27, 2025 | 289.16 | 305 | 305 | 305 | 289.16 | 31,876 |
| August 26, 2025 | 299 | 286 | 286 | 300 | 286 | 15,309 |
| August 22, 2025 | 290 | 297 | 297 | 300 | 286 | 44,581 |
| August 21, 2025 | 294 | 292 | 292 | 295.34 | 275 | 103,504 |
| August 20, 2025 | 285 | 282 | 282 | 308 | 275 | 98,443 |
| August 19, 2025 | 309 | 289.5 | 289.5 | 309 | 289.5 | 66,543 |
| August 18, 2025 | 300 | 294.5 | 294.5 | 319 | 291 | 43,862 |
| August 15, 2025 | 309 | 309.5 | 309.5 | 314 | 301.65 | 34,155 |
| August 14, 2025 | 320 | 312.5 | 312.5 | 320 | 303.18 | 10,834 |
| August 13, 2025 | 300 | 312.5 | 312.5 | 312.5 | 300 | 11,667 |
| August 12, 2025 | 310.51 | 310 | 310 | 320 | 301.45 | 30,231 |
| August 11, 2025 | 310 | 320 | 320 | 320 | 310 | 5,309 |
| August 08, 2025 | 334 | 320 | 320 | 334 | 311.11 | 23,650 |
| August 07, 2025 | 324.17 | 320 | 320 | 334 | 315 | 22,643 |
| August 06, 2025 | 317.59 | 316 | 316 | 333.15 | 316 | 12,840 |
| August 05, 2025 | 329.12 | 317 | 317 | 329.5 | 317 | 36,652 |
| August 04, 2025 | 350 | 333 | 333 | 350 | 323 | 22,787 |
| August 01, 2025 | 331.9 | 334 | 334 | 349 | 331 | 22,682 |
| July 31, 2025 | 349 | 350 | 350 | 350 | 331 | 332,794 |
| July 30, 2025 | 349 | 340 | 340 | 349 | 333.77 | 16,337 |
| July 29, 2025 | 335.68 | 342 | 342 | 349 | 333 | 65,462 |
| July 28, 2025 | 349 | 338 | 338 | 349 | 336 | 56,297 |
| July 25, 2025 | 338 | 335 | 335 | 349 | 335 | 21,780 |