295.00
-15(-4.84%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 306 | 295 | 295 | 308 | 290 | 23,678 |
| October 16, 2025 | 325 | 310 | 310 | 325 | 301 | 38,254 |
| October 15, 2025 | 325 | 330 | 330 | 340 | 321 | 30,985 |
| October 14, 2025 | 331 | 325 | 325 | 331 | 325 | 33,339 |
| October 13, 2025 | 340 | 329 | 329 | 340 | 322.5 | 12,551 |
| October 10, 2025 | 340 | 340 | 340 | 345 | 333 | 461,683 |
| October 09, 2025 | 319 | 340 | 340 | 345 | 319 | 259,439 |
| October 08, 2025 | 310 | 310 | 310 | 314 | 310 | 34,966 |
| October 07, 2025 | 310 | 310 | 310 | 310 | 302 | 85,271 |
| October 06, 2025 | 310 | 310 | 310 | 317 | 310 | 56,855 |
| October 03, 2025 | 310 | 310 | 310 | 318 | 300 | 8,782 |
| October 02, 2025 | 315 | 310 | 310 | 319.9 | 302 | 107,071 |
| October 01, 2025 | 304 | 315 | 315 | 320 | 304 | 116,327 |
| September 30, 2025 | 304 | 304 | 304 | 306 | 303 | 69,290 |
| September 29, 2025 | 293 | 304 | 304 | 304 | 293 | 48,860 |
| September 26, 2025 | 290 | 295 | 295 | 296 | 290 | 1,949 |
| September 25, 2025 | 290 | 290 | 290 | 300 | 282 | 60,885 |
| September 24, 2025 | 268 | 295 | 295 | 299.5 | 268 | 152,770 |
| September 23, 2025 | 266 | 268 | 268 | 272 | 266 | 8,750 |
| September 22, 2025 | 266 | 266 | 266 | 272 | 262 | 19,849 |
| September 19, 2025 | 263 | 266 | 266 | 270.8 | 263 | 7,678 |
| September 18, 2025 | 260 | 263 | 263 | 270.2 | 260 | 12,623 |
| September 17, 2025 | 260 | 260 | 260 | 260 | 260 | 0 |
| September 16, 2025 | 261 | 261 | 261 | 269.8 | 252.5 | 5,607 |
| September 15, 2025 | 261 | 261 | 261 | 270 | 252.2 | 22,147 |
| September 12, 2025 | 252 | 255 | 255 | 255 | 251 | 6,977 |
| September 11, 2025 | 252 | 252 | 252 | 252 | 245.6 | 12,107 |
| September 10, 2025 | 252 | 252 | 252 | 252 | 252 | 98,000 |
| September 09, 2025 | 245 | 252 | 252 | 252 | 245 | 7,000 |
| September 08, 2025 | 245 | 245 | 245 | 250 | 243 | 3,265 |
| September 05, 2025 | 245 | 245 | 245 | 245 | 245 | 22,400 |
| September 04, 2025 | 245 | 245 | 245 | 252 | 245 | 20,464 |
| September 03, 2025 | 235 | 245 | 245 | 245 | 235 | 6,394 |
| September 02, 2025 | 232 | 235 | 235 | 235 | 226 | 70,329 |
| September 01, 2025 | 232 | 232 | 232 | 232 | 232 | 0 |
| August 29, 2025 | 233 | 232 | 232 | 238.4 | 232 | 10,984 |
| August 28, 2025 | 232 | 232 | 232 | 232 | 232 | 0 |
| August 27, 2025 | 232 | 232 | 232 | 232 | 232 | 0 |
| August 26, 2025 | 233.74 | 232 | 232 | 233.74 | 228 | 3,334 |
| August 22, 2025 | 229 | 229 | 229 | 229 | 229 | 0 |
| August 21, 2025 | 234 | 229 | 229 | 234 | 229 | 423 |
| August 20, 2025 | 234 | 229 | 229 | 234 | 229 | 26,656 |
| August 19, 2025 | 237.2 | 240 | 240 | 240 | 236 | 13,008 |
| August 18, 2025 | 240 | 240 | 240 | 240 | 240 | 0 |
| August 15, 2025 | 244 | 240 | 240 | 244 | 240 | 252 |
| August 14, 2025 | 240 | 240 | 240 | 240 | 240 | 0 |
| August 13, 2025 | 231.66 | 240 | 240 | 241 | 230.2 | 20,567 |
| August 12, 2025 | 238 | 233 | 233 | 238 | 233 | 102 |
| August 11, 2025 | 238 | 233 | 233 | 240 | 233 | 256 |
| August 08, 2025 | 239 | 233 | 233 | 240 | 233 | 14,078 |
| August 07, 2025 | 240 | 232 | 232 | 240 | 232 | 10,000 |
| August 06, 2025 | 232 | 232 | 232 | 232 | 232 | 0 |
| August 05, 2025 | 238.4 | 232 | 232 | 238.4 | 232 | 1,721 |
| August 04, 2025 | 223 | 232 | 232 | 234 | 223 | 13,293 |
| August 01, 2025 | 231.5 | 230 | 230 | 238 | 223 | 15,093 |
| July 31, 2025 | 244 | 235 | 235 | 244 | 220 | 29,399 |
| July 30, 2025 | 252 | 252 | 252 | 252 | 252 | 0 |
| July 29, 2025 | 259 | 252 | 252 | 259 | 252 | 25,058 |
| July 28, 2025 | 253 | 256 | 256 | 256 | 253 | 10,934 |
| July 25, 2025 | 259 | 255 | 255 | 259 | 255 | 5,073 |