285.00
-5(-1.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 270 | 285 | 285 | 290 | 270 | 4,366 |
| November 06, 2025 | 281.5 | 290 | 290 | 290 | 281.5 | 162 |
| November 05, 2025 | 295 | 290 | 290 | 295 | 280 | 470 |
| November 04, 2025 | 295 | 295 | 295 | 295 | 274 | 2,325 |
| November 03, 2025 | 295 | 295 | 295 | 298 | 295 | 167 |
| October 31, 2025 | 295 | 295 | 295 | 295 | 280 | 16,345 |
| October 30, 2025 | 295 | 295 | 295 | 298 | 295 | 12 |
| October 29, 2025 | 298 | 295 | 295 | 298 | 295 | 1,173 |
| October 28, 2025 | 295 | 280 | 280 | 295 | 280 | 3,720 |
| October 27, 2025 | 295 | 295 | 295 | 295 | 286 | 80 |
| October 24, 2025 | 295 | 295 | 295 | 295 | 295 | 6,222 |
| October 23, 2025 | 295 | 295 | 295 | 295 | 295 | 6,222 |
| October 22, 2025 | 295 | 295 | 295 | 295 | 295 | 6,222 |
| October 21, 2025 | 295 | 295 | 295 | 295 | 295 | 2,856 |
| October 20, 2025 | 295 | 295 | 295 | 310 | 286 | 497 |
| October 17, 2025 | 300 | 295 | 295 | 300 | 286 | 41,418 |
| October 16, 2025 | 305 | 300 | 300 | 310 | 300 | 46,505 |
| October 15, 2025 | 305 | 305 | 305 | 305 | 300 | 23,961 |
| October 14, 2025 | 305 | 305 | 305 | 305 | 301 | 13,436 |
| October 13, 2025 | 305 | 305 | 305 | 305.6 | 301 | 1,458 |
| October 10, 2025 | 305 | 305 | 305 | 305 | 300.5 | 253 |
| October 09, 2025 | 320 | 300 | 300 | 320 | 300 | 850 |
| October 08, 2025 | 305 | 305 | 305 | 305 | 300.5 | 100 |
| October 07, 2025 | 320 | 305 | 305 | 320 | 300 | 58 |
| October 06, 2025 | 305 | 305 | 305 | 305 | 300 | 2,039 |
| October 03, 2025 | 305 | 305 | 305 | 305 | 300.5 | 2,314 |
| October 02, 2025 | 305 | 305 | 305 | 305 | 305 | 3,000 |
| October 01, 2025 | 305 | 305 | 305 | 305 | 301 | 100 |
| September 30, 2025 | 310 | 305 | 305 | 310 | 300 | 17,321 |
| September 29, 2025 | 312 | 310 | 310 | 315.65 | 300 | 32,299 |
| September 26, 2025 | 312 | 320 | 320 | 320 | 312 | 1,044 |
| September 25, 2025 | 325 | 312 | 312 | 325 | 304 | 6,733 |
| September 24, 2025 | 325 | 325 | 325 | 325 | 311.5 | 8,431 |
| September 23, 2025 | 325 | 325 | 325 | 325 | 325 | 38,400 |
| September 22, 2025 | 325 | 325 | 325 | 325 | 311.5 | 6,400 |
| September 19, 2025 | 311.5 | 325 | 325 | 325 | 311.5 | 7,131 |
| September 18, 2025 | 310 | 325 | 325 | 330 | 310 | 21,434 |
| September 17, 2025 | 317 | 320 | 320 | 320 | 317 | 155,000 |
| September 16, 2025 | 317 | 320 | 320 | 324 | 305.3 | 16,990 |
| September 15, 2025 | 317 | 317 | 317 | 325 | 310.5 | 10,310 |
| September 12, 2025 | 317 | 317 | 317 | 328 | 310.5 | 1,745 |
| September 11, 2025 | 317 | 317 | 317 | 328 | 317 | 102 |
| September 10, 2025 | 317 | 317 | 317 | 317 | 317 | 59,508 |
| September 09, 2025 | 317 | 317 | 317 | 317 | 310.5 | 5,080 |
| September 08, 2025 | 305 | 317 | 317 | 317 | 304 | 6,283 |
| September 05, 2025 | 305 | 307.75 | 307.75 | 310 | 300 | 71 |
| September 04, 2025 | 305 | 305 | 305 | 306.2 | 303.6 | 3,474 |
| September 03, 2025 | 305 | 305 | 305 | 310 | 300 | 5,695 |
| September 02, 2025 | 305 | 305 | 305 | 310 | 302.6 | 5,455 |
| September 01, 2025 | 329 | 305 | 305 | 330 | 300 | 28,633 |
| August 29, 2025 | 315 | 320 | 320 | 324 | 312 | 8,544 |
| August 28, 2025 | 319.5 | 320 | 320 | 320 | 310 | 16,508 |
| August 27, 2025 | 309 | 315 | 315 | 320 | 308 | 23,241 |
| August 26, 2025 | 300 | 295 | 295 | 300 | 290 | 20,972 |
| August 22, 2025 | 300 | 295 | 295 | 300 | 295 | 812 |
| August 21, 2025 | 291 | 295 | 295 | 300 | 290 | 23,560 |
| August 20, 2025 | 289 | 285 | 285 | 295 | 285 | 7,547 |
| August 19, 2025 | 280 | 280 | 280 | 280 | 280 | 0 |
| August 18, 2025 | 298.5 | 280 | 280 | 298.5 | 270 | 4,111 |
| August 15, 2025 | 279 | 285 | 285 | 285 | 279 | 2,069 |