256.50
-1.5(-0.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 255.5 | 258 | 258 | 264.5 | 254.67 | 181,990 |
| October 20, 2025 | 255 | 258 | 258 | 265 | 255 | 492,497 |
| October 17, 2025 | 260 | 260 | 260 | 264.5 | 251.5 | 540,578 |
| October 16, 2025 | 251 | 261.5 | 261.5 | 261.5 | 215.25 | 1.04M |
| October 15, 2025 | 261.5 | 251 | 251 | 267 | 245.83 | 978,275 |
| October 14, 2025 | 282 | 257.5 | 257.5 | 292.5 | 255.16 | 2.63M |
| October 13, 2025 | 287 | 288 | 288 | 293.04 | 279 | 440,303 |
| October 10, 2025 | 292.24 | 284.5 | 284.5 | 295 | 284.5 | 284,711 |
| October 09, 2025 | 288.5 | 296 | 296 | 302 | 288.5 | 264,667 |
| October 08, 2025 | 298.5 | 291.5 | 291.5 | 298.5 | 282.5 | 250,180 |
| October 07, 2025 | 292 | 285 | 285 | 292 | 283.5 | 197,670 |
| October 06, 2025 | 292 | 289.5 | 289.5 | 304 | 286 | 252,646 |
| October 03, 2025 | 304 | 298 | 298 | 304 | 294.5 | 176,204 |
| October 02, 2025 | 303.5 | 297 | 297 | 303.5 | 290.5 | 166,211 |
| October 01, 2025 | 298.5 | 298 | 298 | 302.5 | 295.08 | 221,518 |
| September 30, 2025 | 296.33 | 299.5 | 299.5 | 300 | 290.5 | 398,335 |
| 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 |