217.50
-15(-6.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 225 | 232.5 | 232.5 | 240 | 220 | 191,395 |
| September 25, 2025 | 207 | 222 | 222 | 230 | 205 | 237,230 |
| September 24, 2025 | 210 | 209 | 209 | 211 | 206 | 34,099 |
| September 23, 2025 | 207.5 | 210 | 210 | 214 | 205 | 100,172 |
| September 22, 2025 | 210 | 210 | 210 | 210.49 | 200 | 127,600 |
| September 19, 2025 | 200 | 210 | 210 | 212.14 | 200 | 145,631 |
| September 18, 2025 | 194.25 | 202.5 | 202.5 | 205.04 | 190 | 174,266 |
| September 17, 2025 | 190 | 192.5 | 192.5 | 195 | 185 | 180,360 |
| September 16, 2025 | 170 | 190 | 190 | 195 | 167.6 | 486,440 |
| September 15, 2025 | 165 | 164.5 | 164.5 | 165 | 155 | 14,564 |
| September 12, 2025 | 160 | 160 | 160 | 160 | 156.1 | 32,716 |
| September 11, 2025 | 160 | 160 | 160 | 160 | 156 | 25,132 |
| September 10, 2025 | 162.5 | 160 | 160 | 165 | 155 | 16,420 |
| September 09, 2025 | 166 | 160 | 160 | 170 | 160 | 24,004 |
| September 08, 2025 | 166 | 166 | 166 | 167.49 | 162 | 23,677 |
| September 05, 2025 | 157.5 | 166 | 166 | 168.8 | 157.5 | 111,643 |
| September 04, 2025 | 157.5 | 157.5 | 157.5 | 160 | 155.11 | 19,506 |
| September 03, 2025 | 163 | 157.5 | 157.5 | 165 | 155 | 43,168 |
| September 02, 2025 | 166 | 162 | 162 | 170 | 160.21 | 30,112 |
| September 01, 2025 | 163.72 | 166 | 166 | 170 | 160 | 37,573 |
| August 29, 2025 | 164.48 | 162.5 | 162.5 | 168 | 155 | 74,250 |
| August 28, 2025 | 155 | 160 | 160 | 164.89 | 153 | 48,648 |
| August 27, 2025 | 150.55 | 156.5 | 156.5 | 160 | 150 | 30,078 |
| August 26, 2025 | 154.48 | 152.5 | 152.5 | 155 | 150 | 42,734 |
| August 22, 2025 | 158 | 152.5 | 152.5 | 160 | 150 | 15,963 |
| August 21, 2025 | 156.8 | 154 | 154 | 157.84 | 152.31 | 11,024 |
| August 20, 2025 | 155.05 | 152.15 | 152.15 | 157.84 | 150.08 | 48,646 |
| August 19, 2025 | 158.19 | 154 | 154 | 160 | 153.05 | 98,239 |
| August 18, 2025 | 158.25 | 157.5 | 157.5 | 163 | 155 | 61,633 |
| August 15, 2025 | 155.61 | 157.5 | 157.5 | 160 | 151.75 | 62,700 |
| August 14, 2025 | 163 | 157.5 | 157.5 | 163 | 155.1 | 71,934 |
| August 13, 2025 | 165.05 | 161.5 | 161.5 | 167.5 | 160 | 78,238 |
| August 12, 2025 | 171.49 | 167.5 | 167.5 | 171.49 | 162.11 | 33,413 |
| August 11, 2025 | 171.78 | 170 | 170 | 175 | 166.55 | 51,674 |
| August 08, 2025 | 174.9 | 170 | 170 | 180 | 168 | 36,323 |
| August 07, 2025 | 178.5 | 170 | 170 | 180 | 170 | 59,251 |
| August 06, 2025 | 178 | 177.5 | 177.5 | 180 | 175 | 61,479 |
| August 05, 2025 | 166.5 | 178 | 178 | 180 | 166.5 | 120,189 |
| August 04, 2025 | 160 | 166 | 166 | 170 | 155 | 205,532 |
| August 01, 2025 | 158 | 153 | 153 | 160 | 150 | 31,931 |
| July 31, 2025 | 159 | 157 | 157 | 160 | 155 | 17,671 |
| July 30, 2025 | 155.05 | 157.5 | 157.5 | 159.95 | 155 | 22,591 |
| July 29, 2025 | 151.5 | 157.5 | 157.5 | 160 | 150 | 74,601 |
| July 28, 2025 | 160 | 154 | 154 | 160 | 150 | 338,712 |
| July 25, 2025 | 155 | 155 | 155 | 163 | 150 | 260,358 |
| July 24, 2025 | 157.6 | 160 | 160 | 165 | 155 | 25,116 |
| July 23, 2025 | 165 | 157 | 157 | 165 | 156.5 | 59,611 |
| July 22, 2025 | 168.4 | 164 | 164 | 170 | 161 | 32,254 |
| July 21, 2025 | 169.9 | 167.5 | 167.5 | 170 | 162 | 33,214 |
| July 18, 2025 | 169.9 | 167.5 | 167.5 | 170 | 165 | 13,435 |
| July 17, 2025 | 175.1 | 167.5 | 167.5 | 185 | 165 | 36,133 |
| July 16, 2025 | 177.5 | 180 | 180 | 182.8 | 175 | 49,058 |
| July 15, 2025 | 180 | 180 | 180 | 183 | 170 | 132,249 |
| July 14, 2025 | 178.89 | 175 | 175 | 180 | 175 | 29,351 |
| July 11, 2025 | 169 | 169 | 169 | 178.69 | 169 | 21,734 |
| July 10, 2025 | 170 | 170 | 170 | 175 | 165 | 76,258 |
| July 09, 2025 | 175 | 170 | 170 | 175 | 166 | 129,217 |
| July 08, 2025 | 169 | 175 | 175 | 179 | 165 | 82,554 |
| July 07, 2025 | 168.29 | 170 | 170 | 170 | 162.1 | 41,662 |
| July 04, 2025 | 161.6 | 165 | 165 | 169 | 161.6 | 15,044 |