312.00
+0(+0.00%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
August 14, 2025 | 233 | 270 | 270 | 280 | 230 | 901,337 |
August 13, 2025 | 251 | 240 | 240 | 260 | 233 | 22,635 |
August 12, 2025 | 252 | 260 | 260 | 270 | 250 | 9,495 |
August 11, 2025 | 270 | 265 | 265 | 280 | 250 | 3,915 |
August 08, 2025 | 260 | 270 | 270 | 270 | 260 | 126 |
August 07, 2025 | 261.1 | 270 | 270 | 280 | 261 | 2,239 |
August 06, 2025 | 266.7 | 270 | 270 | 280 | 260 | 16,423 |
August 05, 2025 | 266 | 273 | 273 | 273 | 266 | 111 |
August 04, 2025 | 268 | 273 | 273 | 280 | 266 | 8,152 |
August 01, 2025 | 279.3 | 273 | 273 | 279.3 | 273 | 552 |
July 31, 2025 | 270.5 | 273 | 273 | 290 | 261 | 11,433 |
July 30, 2025 | 280.5 | 285 | 281 | 285 | 280.5 | 1,000 |
July 29, 2025 | 283 | 285 | 281 | 290 | 280 | 5,088 |
July 28, 2025 | 285.5 | 290 | 290 | 307 | 280 | 6,426 |
July 25, 2025 | 295 | 295 | 295 | 295 | 295 | 0 |
July 24, 2025 | 308 | 295 | 295 | 310 | 290 | 1,646 |
July 23, 2025 | 300 | 300 | 300 | 300 | 300 | 0 |
July 22, 2025 | 291 | 300 | 300 | 300 | 291 | 940 |
July 21, 2025 | 291 | 300 | 300 | 310 | 291 | 171 |
July 18, 2025 | 290 | 300 | 300 | 310 | 290 | 337 |
July 17, 2025 | 296 | 310 | 310 | 310 | 296 | 165 |
July 16, 2025 | 300 | 300 | 300 | 300 | 300 | 0 |
July 15, 2025 | 310 | 300 | 300 | 310 | 300 | 10 |
July 14, 2025 | 296 | 300 | 300 | 300 | 290 | 1,333 |
July 11, 2025 | 308 | 300 | 300 | 308 | 300 | 1,000 |
July 10, 2025 | 292 | 300 | 300 | 300 | 292 | 300 |
July 09, 2025 | 300 | 300 | 300 | 300 | 300 | 0 |
July 08, 2025 | 304 | 292 | 292 | 304 | 292 | 1,202 |
July 07, 2025 | 292 | 300 | 300 | 309 | 292 | 220 |
July 04, 2025 | 292 | 300 | 300 | 300 | 292 | 487 |