293.00
+2(+0.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 285 | 293 | 293 | 296.5 | 285 | 167,612 |
| September 26, 2025 | 296.5 | 291 | 291 | 296.5 | 285.41 | 361,512 |
| September 25, 2025 | 296.5 | 290.5 | 290.5 | 298.5 | 287.5 | 437,169 |
| September 24, 2025 | 317 | 298 | 298 | 317 | 296 | 742,293 |
| September 23, 2025 | 301 | 311 | 311 | 317 | 301 | 225,476 |
| September 22, 2025 | 300.5 | 309 | 309 | 315.5 | 300.5 | 517,562 |
| September 19, 2025 | 317.5 | 310 | 310 | 317.5 | 304.5 | 504,302 |
| September 18, 2025 | 305.5 | 314 | 314 | 321 | 303 | 556,138 |
| September 17, 2025 | 316 | 304.5 | 304.5 | 323.5 | 304.5 | 399,084 |
| September 16, 2025 | 326.5 | 322 | 322 | 340 | 316.5 | 577,278 |
| September 15, 2025 | 347.41 | 324 | 324 | 356.5 | 324 | 511,959 |
| September 12, 2025 | 356.6 | 352 | 352 | 359 | 345 | 311,730 |
| September 11, 2025 | 346 | 355 | 355 | 359.5 | 346 | 208,368 |
| September 10, 2025 | 356 | 350.5 | 350.5 | 370 | 349.1 | 179,613 |
| September 09, 2025 | 369.5 | 359.5 | 359.5 | 369.5 | 358.5 | 406,263 |
| September 08, 2025 | 361 | 360 | 360 | 363 | 356 | 144,216 |
| September 05, 2025 | 367.94 | 361.5 | 361.5 | 370 | 356 | 421,497 |
| September 04, 2025 | 359 | 362 | 362 | 367.5 | 357.5 | 243,433 |
| September 03, 2025 | 350.5 | 360 | 360 | 361 | 342.5 | 315,090 |
| September 02, 2025 | 346.5 | 348 | 348 | 352.5 | 344 | 393,467 |
| September 01, 2025 | 347.4 | 353 | 353 | 358.5 | 340.5 | 357,373 |
| August 29, 2025 | 347.12 | 347 | 347 | 350 | 339.5 | 190,947 |
| August 28, 2025 | 340.82 | 346.5 | 346.5 | 351.5 | 340.82 | 194,259 |
| August 27, 2025 | 349 | 343 | 343 | 350 | 336 | 446,918 |
| August 26, 2025 | 339.5 | 347.5 | 347.5 | 351.5 | 337.5 | 188,527 |
| August 22, 2025 | 339.5 | 353 | 353 | 353 | 334.5 | 152,275 |
| August 21, 2025 | 320 | 338 | 338 | 339 | 320 | 350,299 |
| August 20, 2025 | 340.5 | 334.5 | 334.5 | 340.5 | 322.5 | 247,973 |
| August 19, 2025 | 322.52 | 328 | 328 | 331.5 | 318.5 | 551,526 |
| August 18, 2025 | 327.5 | 320.5 | 320.5 | 334.8 | 317.5 | 751,155 |
| August 15, 2025 | 320.5 | 330 | 330 | 333.5 | 320.5 | 238,668 |
| August 14, 2025 | 320 | 325 | 325 | 328 | 320 | 343,823 |
| August 13, 2025 | 332 | 325 | 325 | 332 | 319.63 | 408,187 |
| August 12, 2025 | 333 | 327 | 327 | 350 | 320 | 381,476 |
| August 11, 2025 | 341 | 340 | 340 | 350.5 | 333 | 421,415 |
| August 08, 2025 | 356 | 340.5 | 340.5 | 356 | 337 | 394,247 |
| August 07, 2025 | 356 | 348.5 | 348.5 | 366 | 341 | 365,091 |
| August 06, 2025 | 350 | 356.5 | 356.5 | 364.5 | 350 | 878,848 |
| August 05, 2025 | 329.5 | 360 | 360 | 382 | 327.5 | 2.59M |
| August 04, 2025 | 303 | 307.5 | 307.5 | 310 | 301 | 449,082 |
| August 01, 2025 | 313 | 310 | 310 | 322.5 | 304 | 973,948 |
| July 31, 2025 | 313 | 312 | 312 | 327 | 308 | 580,975 |
| July 30, 2025 | 313 | 314 | 314 | 331 | 313 | 244,379 |
| July 29, 2025 | 316 | 316 | 316 | 326 | 315.5 | 270,862 |
| July 28, 2025 | 322 | 318.5 | 318.5 | 334 | 317.5 | 208,859 |
| July 25, 2025 | 316 | 323 | 323 | 328 | 316 | 132,600 |
| July 24, 2025 | 329.5 | 322 | 322 | 329.5 | 317.5 | 319,474 |
| July 23, 2025 | 313 | 319.5 | 319.5 | 328.5 | 313 | 344,047 |
| July 22, 2025 | 323.71 | 317 | 317 | 326 | 314 | 233,357 |
| July 21, 2025 | 323 | 317.5 | 317.5 | 324 | 313 | 365,456 |
| July 18, 2025 | 313 | 319 | 319 | 325.5 | 313 | 287,406 |
| July 17, 2025 | 324 | 314 | 314 | 333 | 313.5 | 1.44M |
| July 16, 2025 | 343 | 319 | 319 | 343 | 319 | 655,080 |
| July 15, 2025 | 350.5 | 334.5 | 334.5 | 365.5 | 331 | 1.41M |
| July 14, 2025 | 379.5 | 350 | 350 | 398 | 348 | 1.43M |
| July 11, 2025 | 394.03 | 388 | 388 | 399 | 388 | 444,078 |
| July 10, 2025 | 377 | 394 | 394 | 397 | 377 | 1.15M |
| July 09, 2025 | 383.75 | 378.5 | 378.5 | 386 | 373 | 893,994 |
| July 08, 2025 | 373.5 | 380 | 380 | 383 | 371 | 165,982 |
| July 07, 2025 | 380 | 374.5 | 374.5 | 392.5 | 371.58 | 169,553 |