319.50
+5.5(+1.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 314.8 | 319.5 | 319.5 | 319.5 | 313.6 | 656,038 |
| September 26, 2025 | 314.75 | 314 | 314 | 316.5 | 312.5 | 473,868 |
| September 25, 2025 | 314 | 313.5 | 313.5 | 316.5 | 312.81 | 517,889 |
| September 24, 2025 | 314.86 | 316 | 316 | 320 | 313 | 374,114 |
| September 23, 2025 | 313 | 316.5 | 316.5 | 318.5 | 313 | 581,533 |
| September 22, 2025 | 316 | 314 | 314 | 317 | 313 | 613,755 |
| September 19, 2025 | 317.86 | 315.5 | 315.5 | 319.5 | 315 | 571,182 |
| September 18, 2025 | 315.5 | 316 | 316 | 319.5 | 313 | 559,189 |
| September 17, 2025 | 316.5 | 318 | 318 | 320.5 | 315 | 524,116 |
| September 16, 2025 | 320 | 315 | 315 | 321.5 | 315 | 484,135 |
| September 15, 2025 | 315.5 | 319 | 319 | 321.5 | 313.22 | 576,444 |
| September 12, 2025 | 314.5 | 316 | 316 | 319.5 | 314.5 | 361,224 |
| September 11, 2025 | 315.5 | 314.5 | 314.5 | 318.5 | 314.19 | 571,353 |
| September 10, 2025 | 322 | 315.5 | 315.5 | 322 | 315 | 1.13M |
| September 09, 2025 | 321.5 | 317.5 | 317.5 | 322 | 317.5 | 384,940 |
| September 08, 2025 | 320.5 | 318 | 318 | 321.5 | 318 | 337,224 |
| September 05, 2025 | 312.65 | 319.5 | 319.5 | 320.62 | 311 | 422,302 |
| September 04, 2025 | 314 | 314 | 314 | 316.5 | 310 | 344,350 |
| September 03, 2025 | 308.5 | 313.35 | 313.35 | 313.5 | 307 | 804,006 |
| September 02, 2025 | 319 | 311 | 311 | 324.87 | 309.5 | 767,305 |
| September 01, 2025 | 319.06 | 320 | 320 | 324.5 | 318 | 412,772 |
| August 29, 2025 | 323.87 | 321 | 321 | 327 | 319 | 495,221 |
| August 28, 2025 | 321.5 | 321 | 321 | 325 | 319.5 | 610,495 |
| August 27, 2025 | 326.71 | 322.5 | 322.5 | 327.83 | 322.3 | 411,654 |
| August 26, 2025 | 328.5 | 325 | 325 | 329.5 | 323.5 | 428,125 |
| August 22, 2025 | 322 | 331 | 331 | 331 | 321.5 | 469,495 |
| August 21, 2025 | 327 | 324.5 | 324.5 | 328 | 323 | 564,815 |
| August 20, 2025 | 322.95 | 327.5 | 327.5 | 328 | 321.5 | 481,303 |
| August 19, 2025 | 324.5 | 324.5 | 324.5 | 329 | 322.5 | 354,196 |
| August 18, 2025 | 325 | 323 | 323 | 328 | 322.5 | 539,349 |
| August 15, 2025 | 326.31 | 324.5 | 324.5 | 330 | 323 | 889,553 |
| August 14, 2025 | 323 | 325 | 325 | 328.5 | 323 | 720,945 |
| August 13, 2025 | 328.66 | 325.5 | 325.5 | 328.66 | 323.5 | 701,417 |
| August 12, 2025 | 332 | 324.5 | 324.5 | 332.5 | 324.5 | 451,576 |
| August 11, 2025 | 323.5 | 329 | 329 | 333 | 323.5 | 300,625 |
| August 08, 2025 | 333 | 330.5 | 330.5 | 333 | 325.5 | 329,447 |
| August 07, 2025 | 324.5 | 330 | 330 | 332.5 | 324.5 | 607,276 |
| August 06, 2025 | 324.02 | 331 | 331 | 331 | 324 | 689,981 |
| August 05, 2025 | 330 | 326 | 326 | 330 | 324 | 459,653 |
| August 04, 2025 | 327.29 | 325 | 325 | 328.5 | 323.5 | 550,497 |
| August 01, 2025 | 324.56 | 325 | 325 | 327.5 | 322 | 786,489 |
| July 31, 2025 | 328.93 | 328 | 328 | 329 | 323.48 | 684,777 |
| July 30, 2025 | 322 | 325 | 325 | 329.5 | 322 | 772,225 |
| July 29, 2025 | 331.5 | 324 | 324 | 331.5 | 322 | 1.16M |
| July 28, 2025 | 331.75 | 327 | 327 | 333.5 | 327 | 430,911 |
| July 25, 2025 | 332.7 | 330 | 330 | 333.5 | 327 | 490,405 |
| July 24, 2025 | 328 | 333 | 333 | 333.5 | 328 | 438,653 |
| July 23, 2025 | 328.05 | 331.5 | 331.5 | 333 | 327.92 | 602,113 |
| July 22, 2025 | 328.5 | 331 | 331 | 332.61 | 328.38 | 617,781 |
| July 21, 2025 | 321 | 330 | 330 | 330.5 | 321 | 327,088 |
| July 18, 2025 | 323.2 | 324.5 | 324.5 | 325.5 | 322.5 | 445,165 |
| July 17, 2025 | 322.5 | 323.5 | 323.5 | 325 | 321.5 | 568,811 |
| July 16, 2025 | 324 | 322.5 | 322.5 | 327 | 322 | 728,659 |
| July 15, 2025 | 323 | 327 | 327 | 329.75 | 323 | 703,212 |
| July 14, 2025 | 323 | 327 | 327 | 327 | 323 | 440,763 |
| July 11, 2025 | 325 | 325.5 | 325.5 | 330 | 323.5 | 333,298 |
| July 10, 2025 | 325 | 326 | 326 | 329 | 325 | 525,408 |
| July 09, 2025 | 325 | 326 | 326 | 330.79 | 325 | 382,020 |
| July 08, 2025 | 327 | 325.5 | 325.5 | 330.5 | 325 | 938,129 |
| July 07, 2025 | 327 | 328.5 | 328.5 | 337 | 327 | 607,848 |