273.00
-12(-4.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 295 | 285 | 285 | 305 | 275 | 386,895 |
| September 04, 2025 | 285 | 295 | 295 | 300 | 282.9 | 656,455 |
| September 03, 2025 | 307.5 | 288 | 288 | 310 | 288 | 716,363 |
| September 02, 2025 | 312.5 | 309 | 309 | 325 | 305 | 215,095 |
| September 01, 2025 | 310 | 315 | 315 | 319.9 | 307 | 170,448 |
| August 29, 2025 | 317.78 | 318 | 318 | 320 | 310 | 182,697 |
| August 28, 2025 | 318 | 318 | 318 | 325 | 312.5 | 626,456 |
| August 27, 2025 | 320 | 320 | 320 | 325 | 315 | 162,710 |
| August 26, 2025 | 320 | 320 | 320 | 325 | 312.5 | 135,365 |
| August 22, 2025 | 314.25 | 320 | 320 | 320 | 310 | 173,266 |
| August 21, 2025 | 309.75 | 314 | 314 | 319.55 | 305 | 130,814 |
| August 20, 2025 | 310 | 307.5 | 307.5 | 320 | 305 | 113,783 |
| August 19, 2025 | 319 | 312 | 312 | 320 | 305 | 494,958 |
| August 18, 2025 | 310 | 317 | 317 | 320 | 310 | 415,211 |
| August 15, 2025 | 310.9 | 312 | 312 | 315 | 305 | 488,026 |
| August 14, 2025 | 305.23 | 310 | 310 | 315 | 305 | 255,210 |
| August 13, 2025 | 330 | 310 | 310 | 330 | 305 | 662,585 |
| August 12, 2025 | 343.4 | 325 | 325 | 345 | 320 | 455,368 |
| August 11, 2025 | 355.75 | 342.5 | 342.5 | 360 | 341 | 370,480 |
| August 08, 2025 | 355 | 355 | 355 | 360 | 350 | 255,238 |
| August 07, 2025 | 356.93 | 350 | 350 | 360 | 350 | 124,139 |
| August 06, 2025 | 350.5 | 355 | 355 | 360 | 350 | 144,036 |
| August 05, 2025 | 353 | 369 | 369 | 369 | 350 | 79,229 |
| August 04, 2025 | 355.33 | 350 | 350 | 365 | 350 | 79,486 |
| August 01, 2025 | 365 | 355 | 355 | 367.81 | 352 | 155,283 |
| July 31, 2025 | 377.48 | 365 | 365 | 380 | 360 | 67,882 |
| July 30, 2025 | 383 | 377.5 | 377.5 | 385 | 375 | 155,052 |
| July 29, 2025 | 389 | 381 | 381 | 395 | 380 | 81,710 |
| July 28, 2025 | 390 | 390 | 390 | 395 | 380 | 153,059 |
| July 25, 2025 | 395.78 | 386 | 386 | 398 | 380 | 126,330 |
| July 24, 2025 | 410 | 396 | 396 | 410 | 393 | 107,759 |
| July 23, 2025 | 415 | 407.5 | 407.5 | 415 | 405 | 645,453 |
| July 22, 2025 | 409.95 | 414 | 414 | 415 | 405 | 46,788 |
| July 21, 2025 | 426 | 415 | 415 | 430 | 405 | 84,291 |
| July 18, 2025 | 425.1 | 430 | 430 | 435 | 425 | 71,941 |
| July 17, 2025 | 429.4 | 425 | 425 | 430 | 424.11 | 259,800 |
| July 16, 2025 | 426 | 425 | 425 | 430 | 420 | 289,441 |
| July 15, 2025 | 422.65 | 425 | 425 | 429.9 | 420 | 64,660 |
| July 14, 2025 | 425 | 425 | 425 | 430 | 420 | 430,721 |
| July 11, 2025 | 426.49 | 427.5 | 427.5 | 427.5 | 425 | 148,804 |
| July 10, 2025 | 425.81 | 427.5 | 427.5 | 427.5 | 425 | 58,689 |
| July 09, 2025 | 425.51 | 427.5 | 427.5 | 432 | 425 | 211,140 |
| July 08, 2025 | 434.4 | 430 | 430 | 435 | 425 | 51,496 |
| July 07, 2025 | 433.75 | 425 | 425 | 435 | 425 | 49,403 |
| July 04, 2025 | 428 | 425 | 425 | 435 | 425 | 33,413 |
| July 03, 2025 | 430 | 425 | 425 | 435 | 425 | 126,645 |
| July 02, 2025 | 427.55 | 425 | 425 | 435 | 425 | 110,216 |
| July 01, 2025 | 430 | 425 | 425 | 435 | 425 | 99,125 |
| June 30, 2025 | 442 | 417 | 417 | 444 | 417 | 74,030 |
| June 27, 2025 | 440 | 435 | 435 | 442 | 434 | 464,796 |
| June 26, 2025 | 440 | 422 | 422 | 445 | 422 | 33,042 |
| June 25, 2025 | 439.25 | 440 | 440 | 445 | 435 | 95,532 |
| June 24, 2025 | 424.75 | 437 | 437 | 444.25 | 422.5 | 71,131 |
| June 23, 2025 | 428 | 425 | 425 | 435 | 420 | 68,800 |
| June 20, 2025 | 414 | 425 | 425 | 434.95 | 405 | 105,195 |
| June 19, 2025 | 404.7 | 405 | 405 | 413.6 | 400 | 338,802 |
| June 18, 2025 | 407 | 405 | 405 | 410 | 390 | 1.88M |
| June 17, 2025 | 435.1 | 404 | 404 | 445 | 400 | 3.62M |
| June 16, 2025 | 450 | 447 | 447 | 452.45 | 445 | 122,834 |
| June 13, 2025 | 450.1 | 455 | 455 | 455 | 440 | 358,124 |