219.50
+1.5(+0.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 209.38 | 219.5 | 219.5 | 219.5 | 209.38 | 496,932 |
| September 26, 2025 | 217 | 218 | 218 | 218 | 215 | 263,976 |
| September 25, 2025 | 217 | 217 | 217 | 218.5 | 216 | 334,173 |
| September 24, 2025 | 215.5 | 217 | 217 | 217.5 | 214.5 | 484,097 |
| September 23, 2025 | 205 | 215.5 | 215.5 | 217 | 205 | 847,610 |
| September 22, 2025 | 203 | 209.5 | 209.5 | 214 | 203 | 512,387 |
| September 19, 2025 | 209 | 213 | 213 | 213.19 | 209 | 2.58M |
| September 18, 2025 | 195.2 | 203 | 203 | 204.18 | 195.2 | 450,442 |
| September 17, 2025 | 193.2 | 202 | 202 | 203 | 193.2 | 527,831 |
| September 16, 2025 | 200 | 198.8 | 198.8 | 202 | 198 | 398,866 |
| September 15, 2025 | 199.4 | 196.8 | 196.8 | 199.4 | 194 | 2.22M |
| September 12, 2025 | 192.2 | 196.2 | 196.2 | 199.8 | 192.2 | 525,797 |
| September 11, 2025 | 193.8 | 195.2 | 195.2 | 196.6 | 189.4 | 545,804 |
| September 10, 2025 | 200 | 194 | 194 | 202 | 193.4 | 1.09M |
| September 09, 2025 | 197.6 | 195.2 | 195.2 | 200.69 | 195.2 | 581,510 |
| September 08, 2025 | 197.86 | 198.4 | 198.4 | 200 | 197.2 | 262,802 |
| September 05, 2025 | 197 | 199 | 199 | 199.6 | 196.4 | 767,728 |
| September 04, 2025 | 194.8 | 196.6 | 196.6 | 196.8 | 193.85 | 312,714 |
| September 03, 2025 | 193.4 | 194 | 194 | 194.4 | 192.78 | 445,929 |
| September 02, 2025 | 195.4 | 193.8 | 193.8 | 196.63 | 192 | 730,356 |
| September 01, 2025 | 196.4 | 196 | 196 | 201 | 194.6 | 487,698 |
| August 29, 2025 | 202.5 | 199.6 | 199.6 | 203.62 | 199.6 | 489,593 |
| August 28, 2025 | 196.6 | 201.5 | 201.5 | 202.5 | 196.6 | 432,177 |
| August 27, 2025 | 199.55 | 201.5 | 201.5 | 202.5 | 198.8 | 403,907 |
| August 26, 2025 | 210 | 201.5 | 201.5 | 218 | 198.6 | 1.9M |
| August 22, 2025 | 216.5 | 220.5 | 220.5 | 220.5 | 216.5 | 299,454 |
| August 21, 2025 | 219 | 219 | 219 | 219.5 | 216.5 | 554,762 |
| August 20, 2025 | 215.5 | 217 | 217 | 217 | 214 | 223,089 |
| August 19, 2025 | 217.1 | 216 | 216 | 218 | 214.5 | 290,488 |
| August 18, 2025 | 211 | 216.5 | 216.5 | 217.15 | 211 | 319,939 |
| August 15, 2025 | 219 | 215 | 215 | 219 | 214.5 | 516,435 |
| August 14, 2025 | 210 | 216 | 216 | 219.5 | 210 | 340,080 |
| August 13, 2025 | 219.5 | 218 | 218 | 220 | 217.5 | 302,716 |
| August 12, 2025 | 218 | 219 | 219 | 221 | 217 | 316,069 |
| August 11, 2025 | 216 | 219 | 219 | 220 | 216 | 600,340 |
| August 08, 2025 | 216 | 219.5 | 219.5 | 220 | 216 | 306,035 |
| August 07, 2025 | 219.5 | 219.5 | 219.5 | 221 | 218.5 | 399,806 |
| August 06, 2025 | 218 | 220 | 220 | 221 | 216.5 | 655,682 |
| August 05, 2025 | 218.06 | 219 | 219 | 221 | 216.5 | 426,194 |
| August 04, 2025 | 215 | 217.5 | 217.5 | 217.5 | 215 | 396,136 |
| August 01, 2025 | 222.78 | 217 | 217 | 225 | 215 | 577,036 |
| July 31, 2025 | 222.93 | 221.5 | 221.5 | 222.93 | 220 | 259,578 |
| July 30, 2025 | 220 | 220.5 | 220.5 | 223 | 218.5 | 439,544 |
| July 29, 2025 | 223.54 | 223 | 223 | 225.5 | 222.31 | 621,720 |
| July 28, 2025 | 224 | 224.5 | 224.5 | 227 | 223.5 | 487,772 |
| July 25, 2025 | 235.5 | 224.5 | 224.5 | 235.5 | 222.94 | 631,514 |
| July 24, 2025 | 223 | 227 | 227 | 236 | 220 | 3.02M |
| July 23, 2025 | 220 | 220.5 | 220.5 | 224 | 220 | 943,998 |
| July 22, 2025 | 223.52 | 221.5 | 221.5 | 225 | 221 | 687,922 |
| July 21, 2025 | 220.5 | 224.5 | 224.5 | 230 | 220.5 | 414,769 |
| July 18, 2025 | 229.5 | 228.5 | 228.5 | 229.5 | 223 | 362,268 |
| July 17, 2025 | 225 | 223.5 | 223.5 | 225 | 221 | 1.25M |
| July 16, 2025 | 221 | 221 | 221 | 222.5 | 220.5 | 719,455 |
| July 15, 2025 | 223.5 | 222 | 222 | 225 | 221.5 | 506,420 |
| July 14, 2025 | 224.5 | 224 | 224 | 227 | 222.71 | 1.45M |
| July 11, 2025 | 225.5 | 225.5 | 225.5 | 229 | 225 | 1.04M |
| July 10, 2025 | 233 | 229 | 229 | 233 | 229 | 413,556 |
| July 09, 2025 | 226.5 | 231 | 231 | 232.5 | 226.5 | 506,327 |
| July 08, 2025 | 232.5 | 229 | 229 | 232.5 | 226.55 | 609,811 |
| July 07, 2025 | 228 | 229.5 | 229.5 | 231 | 228 | 360,710 |