270.00
-3(-1.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 269 | 270 | 270 | 271 | 263 | 1.06M |
| October 16, 2025 | 273.5 | 273 | 273 | 273.5 | 268 | 539,272 |
| October 15, 2025 | 270 | 272.5 | 272.5 | 273 | 265 | 1.14M |
| October 14, 2025 | 265.5 | 267.5 | 267.5 | 267.5 | 261 | 978,979 |
| October 13, 2025 | 269.5 | 265 | 265 | 272 | 262 | 723,872 |
| October 10, 2025 | 271.5 | 267 | 267 | 272.02 | 265.42 | 655,338 |
| October 09, 2025 | 273 | 272 | 272 | 276 | 269.81 | 858,008 |
| October 08, 2025 | 270.5 | 273 | 273 | 273 | 270.5 | 490,645 |
| October 07, 2025 | 273.51 | 270 | 270 | 274 | 270 | 976,926 |
| October 06, 2025 | 271.5 | 272 | 272 | 274.5 | 271.5 | 379,202 |
| October 03, 2025 | 271.08 | 271.5 | 271.5 | 274.5 | 270.8 | 298,518 |
| October 02, 2025 | 270.5 | 271.5 | 271.5 | 273 | 270 | 312,456 |
| October 01, 2025 | 268.6 | 271 | 271 | 271 | 267.65 | 500,475 |
| September 30, 2025 | 269 | 270.5 | 270.5 | 272.9 | 267.5 | 736,079 |
| September 29, 2025 | 266 | 269 | 269 | 269.5 | 266 | 595,279 |
| September 26, 2025 | 267.98 | 266 | 266 | 269.5 | 266 | 255,355 |
| September 25, 2025 | 269 | 267.5 | 267.5 | 271 | 263.5 | 232,414 |
| September 24, 2025 | 272 | 270 | 270 | 272 | 268.88 | 431,762 |
| September 23, 2025 | 270.06 | 270.5 | 270.5 | 272 | 269.05 | 686,762 |
| September 22, 2025 | 268.64 | 271.5 | 271.5 | 271.5 | 267.5 | 469,158 |
| September 19, 2025 | 269 | 270 | 270 | 271 | 266.41 | 615,307 |
| September 18, 2025 | 266.89 | 268 | 268 | 272 | 264.5 | 2.29M |
| September 17, 2025 | 268 | 265.5 | 265.5 | 268 | 264 | 706,495 |
| September 16, 2025 | 267 | 266 | 266 | 267.5 | 264 | 673,204 |
| September 15, 2025 | 267 | 267 | 267 | 267.5 | 263.39 | 811,547 |
| September 12, 2025 | 268 | 266.5 | 266.5 | 268 | 265.5 | 398,028 |
| September 11, 2025 | 267.5 | 267 | 267 | 269.5 | 266.5 | 225,951 |
| September 10, 2025 | 268 | 267 | 267 | 270 | 267 | 212,205 |
| September 09, 2025 | 269 | 268.5 | 268.5 | 269 | 266.5 | 330,509 |
| September 08, 2025 | 263.9 | 269 | 269 | 269 | 263.9 | 652,907 |
| September 05, 2025 | 264 | 267 | 267 | 269 | 264 | 479,565 |
| September 04, 2025 | 267 | 265.5 | 265.5 | 267 | 263 | 286,102 |
| September 03, 2025 | 264.5 | 265.5 | 265.5 | 267 | 262.8 | 441,931 |
| September 02, 2025 | 266.32 | 262 | 262 | 268.5 | 261.5 | 522,559 |
| September 01, 2025 | 267 | 266 | 266 | 268.5 | 264.4 | 190,429 |
| August 29, 2025 | 267.59 | 267 | 267 | 270.64 | 267 | 614,688 |
| August 28, 2025 | 266.46 | 269 | 269 | 269.5 | 263.5 | 528,379 |
| August 27, 2025 | 264.95 | 267 | 267 | 267 | 262 | 525,842 |
| August 26, 2025 | 266 | 265 | 265 | 266 | 262 | 465,086 |
| August 22, 2025 | 261.24 | 264 | 264 | 265.5 | 261 | 220,619 |
| August 21, 2025 | 262 | 261.5 | 261.5 | 266 | 261 | 575,126 |
| August 20, 2025 | 264.25 | 262.5 | 262.5 | 265 | 260.15 | 861,079 |
| August 19, 2025 | 266.5 | 265.5 | 265.5 | 268 | 265 | 631,453 |
| August 18, 2025 | 266 | 266.5 | 266.5 | 267 | 262.5 | 413,990 |
| August 15, 2025 | 262.5 | 264 | 264 | 266 | 262.5 | 272,991 |
| August 14, 2025 | 265 | 265 | 265 | 268.5 | 262 | 505,007 |
| August 13, 2025 | 266.5 | 263.5 | 263.5 | 269.5 | 263.5 | 283,124 |
| August 12, 2025 | 269.26 | 266 | 266 | 270.5 | 266 | 438,968 |
| August 11, 2025 | 270 | 270 | 270 | 274 | 269.5 | 268,366 |
| August 08, 2025 | 274 | 270 | 270 | 274.5 | 269.62 | 442,480 |
| August 07, 2025 | 270.5 | 273.5 | 273.5 | 275 | 270 | 753,814 |
| August 06, 2025 | 269.32 | 270.5 | 270.5 | 271 | 268 | 655,311 |
| August 05, 2025 | 268.43 | 270 | 270 | 272.5 | 267.5 | 862,965 |
| August 04, 2025 | 268.86 | 270 | 270 | 271.5 | 263.5 | 466,973 |
| August 01, 2025 | 268.5 | 266 | 266 | 273 | 264.2 | 982,971 |
| July 31, 2025 | 269.02 | 271 | 271 | 273 | 266 | 685,654 |
| July 30, 2025 | 266.9 | 267 | 267 | 270.5 | 266 | 954,677 |
| July 29, 2025 | 266.47 | 267 | 267 | 270.5 | 266 | 716,113 |
| July 28, 2025 | 266.87 | 268 | 268 | 269 | 266.12 | 413,098 |
| July 25, 2025 | 264.15 | 266 | 266 | 267 | 262 | 347,058 |