269.05
-1.575(-0.58%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 270 | 269.05 | 269.05 | 270 | 268.38 | 89,697 |
September 25, 2025 | 270.05 | 270.63 | 270.63 | 270.63 | 269.6 | 118,910 |
September 24, 2025 | 271.25 | 269.3 | 269.3 | 271.25 | 269.3 | 17,333 |
September 23, 2025 | 269.1 | 269.75 | 269.75 | 269.85 | 268.89 | 114,285 |
September 22, 2025 | 270.1 | 269.7 | 269.7 | 270.95 | 269.7 | 8,528 |
September 19, 2025 | 269.75 | 269.9 | 269.9 | 269.9 | 269.48 | 21,937 |
September 18, 2025 | 269.7 | 269.52 | 269.52 | 270.02 | 269.5 | 20,600 |
September 17, 2025 | 269.88 | 270.15 | 270.15 | 270.15 | 269.38 | 63,216 |
September 16, 2025 | 268.77 | 270.4 | 270.4 | 270.4 | 268.35 | 18,679 |
September 15, 2025 | 267.8 | 268.08 | 268.08 | 268.2 | 267.8 | 4,521 |
September 12, 2025 | 266.4 | 267.63 | 267.63 | 267.63 | 266.39 | 131,251 |
September 11, 2025 | 268.18 | 267.43 | 267.43 | 268.43 | 267.43 | 13,279 |
September 10, 2025 | 267.94 | 269.55 | 269.55 | 269.55 | 267.76 | 24,467 |
September 09, 2025 | 269.05 | 268.7 | 268.7 | 269.05 | 268.52 | 233,374 |
September 08, 2025 | 269.2 | 269 | 269 | 269.8 | 269 | 27,563 |
September 05, 2025 | 268.5 | 269.68 | 269.68 | 269.85 | 268.43 | 18,659 |
September 04, 2025 | 270.92 | 269.27 | 269.27 | 271.15 | 268.95 | 154,224 |
September 03, 2025 | 271.7 | 270.48 | 270.48 | 271.7 | 270.4 | 157,793 |
September 02, 2025 | 270.5 | 271.88 | 271.88 | 272.28 | 270.45 | 20,074 |
September 01, 2025 | 269.35 | 269.93 | 269.93 | 269.93 | 269.11 | 345 |
August 29, 2025 | 269.47 | 269.52 | 269.52 | 269.53 | 269.14 | 153,649 |
August 28, 2025 | 269.05 | 268.73 | 268.73 | 269.05 | 268.73 | 12,116 |
August 27, 2025 | 267.4 | 267.83 | 267.83 | 268.5 | 267.4 | 201,215 |
August 26, 2025 | 267.1 | 268.05 | 268.05 | 268.05 | 267.1 | 81,563 |
August 22, 2025 | 266.2 | 265.63 | 265.63 | 266.75 | 265 | 717,595 |
August 21, 2025 | 266.4 | 266.1 | 266.1 | 266.96 | 266.1 | 200,973 |
August 20, 2025 | 269.8 | 266.38 | 266.38 | 269.81 | 266.2 | 278,524 |
August 19, 2025 | 270.15 | 269.35 | 269.35 | 270.15 | 269.35 | 3,747 |
August 18, 2025 | 270.55 | 270.55 | 270.55 | 270.55 | 270.55 | 0 |
August 15, 2025 | 269.12 | 270.68 | 270.68 | 270.68 | 269.05 | 106,059 |
August 14, 2025 | 270.15 | 269.63 | 269.63 | 270.22 | 269.63 | 26,481 |
August 13, 2025 | 270.67 | 270.63 | 270.63 | 270.8 | 270.63 | 1,432 |
August 12, 2025 | 270.92 | 271.05 | 271.05 | 271.05 | 270.92 | 300 |
August 11, 2025 | 271.97 | 271.7 | 271.7 | 271.97 | 271.7 | 26,895 |
August 08, 2025 | 272.85 | 272.63 | 272.63 | 272.85 | 272.62 | 36,911 |
August 07, 2025 | 270.9 | 272.38 | 272.38 | 272.62 | 270.9 | 173,190 |
August 06, 2025 | 270.75 | 271.1 | 271.1 | 271.1 | 270.75 | 1,451 |
August 05, 2025 | 270.46 | 271.58 | 271.58 | 271.58 | 270.46 | 158,821 |
August 04, 2025 | 272.83 | 271.88 | 271.88 | 272.83 | 271.85 | 9,450 |
August 01, 2025 | 273.8 | 273.52 | 273.52 | 274 | 273.27 | 19,069 |
July 31, 2025 | 270.43 | 271.55 | 271.55 | 271.55 | 270.25 | 30,217 |
July 30, 2025 | 272 | 271.5 | 271.5 | 272.2 | 271.5 | 60,761 |
July 29, 2025 | 272.4 | 271.18 | 271.18 | 272.4 | 270.65 | 7,420 |
July 28, 2025 | 271.5 | 273.25 | 273.25 | 273.25 | 271.5 | 4 |
July 25, 2025 | 272.1 | 271.65 | 271.65 | 272.1 | 271.65 | 200 |
July 24, 2025 | 271.8 | 270.93 | 270.93 | 271.95 | 270.62 | 239,477 |
July 23, 2025 | 272.95 | 273.13 | 273.13 | 273.2 | 272.95 | 35,197 |
July 22, 2025 | 274.53 | 274.4 | 274.4 | 274.83 | 274.4 | 14,739 |
July 21, 2025 | 275.1 | 274.7 | 274.7 | 275.1 | 274.7 | 113,866 |
July 18, 2025 | 274.8 | 275.15 | 275.15 | 275.3 | 274.8 | 69,588 |
July 17, 2025 | 275.48 | 275.33 | 275.33 | 275.65 | 275.33 | 35,582 |
July 16, 2025 | 276.33 | 276.33 | 276.33 | 276.33 | 276.33 | 0 |
July 15, 2025 | 274.3 | 276.4 | 276.4 | 276.4 | 274.3 | 9,042 |
July 14, 2025 | 276.57 | 274.6 | 274.6 | 276.57 | 274.6 | 53,768 |
July 11, 2025 | 275.2 | 276.4 | 276.4 | 276.4 | 275.18 | 29,114 |
July 10, 2025 | 276.35 | 275 | 275 | 276.35 | 275 | 149,586 |
July 09, 2025 | 278.4 | 278.27 | 278.27 | 278.6 | 278.27 | 5,748 |
July 08, 2025 | 279.27 | 279.1 | 279.1 | 279.27 | 279 | 30,740 |
July 07, 2025 | 280.05 | 280.18 | 280.18 | 280.18 | 279.85 | 11,772 |
July 04, 2025 | 280.35 | 279.45 | 279.45 | 280.4 | 279.45 | 9,002 |