278.30
-33.8(-10.83%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 315.8 | 278.3 | 278.3 | 315.8 | 276.9 | 155,387 |
| August 15, 2025 | 341.2 | 312.1 | 312.1 | 341.2 | 312.1 | 183,771 |
| August 14, 2025 | 310.8 | 298.8 | 298.8 | 310.8 | 293.5 | 4,003 |
| August 13, 2025 | 303.7 | 303.9 | 303.9 | 303.9 | 295 | 33,306 |
| August 12, 2025 | 297.8 | 301.45 | 301.45 | 301.45 | 286.6 | 19,270 |
| August 11, 2025 | 286.9 | 297.05 | 297.05 | 297.1 | 285.12 | 91,921 |
| August 08, 2025 | 276.7 | 282.95 | 282.95 | 283.3 | 271.6 | 53,809 |
| August 07, 2025 | 260.2 | 258.4 | 258.4 | 262.4 | 244.4 | 150,053 |
| August 06, 2025 | 317.1 | 274.75 | 274.75 | 317.1 | 274.75 | 22,364 |
| August 05, 2025 | 333.6 | 327.85 | 327.85 | 333.6 | 316.2 | 9,778 |
| August 04, 2025 | 336.7 | 318.65 | 318.65 | 336.7 | 318.65 | 2,212 |
| August 01, 2025 | 343 | 316.1 | 316.1 | 343 | 310.9 | 34,109 |
| July 31, 2025 | 342.7 | 333.25 | 333.25 | 343.4 | 310.3 | 44,050 |
| July 30, 2025 | 354.9 | 363.05 | 363.05 | 365.3 | 332.9 | 51,424 |
| July 29, 2025 | 386.9 | 334.15 | 334.15 | 386.9 | 334.15 | 16,913 |
| July 28, 2025 | 395.6 | 373.9 | 373.9 | 395.6 | 355.9 | 24,566 |
| July 25, 2025 | 400 | 384.95 | 384.95 | 400 | 383 | 18,095 |
| July 24, 2025 | 423.9 | 400.95 | 400.95 | 424.5 | 400.95 | 13,366 |
| July 23, 2025 | 413.7 | 420.9 | 420.9 | 428.6 | 402.9 | 46,709 |
| July 22, 2025 | 392.6 | 406.45 | 406.45 | 411 | 386.3 | 7,165 |
| July 21, 2025 | 387 | 367.85 | 367.85 | 387 | 359.4 | 17,850 |
| July 18, 2025 | 351.9 | 350.95 | 350.95 | 362.1 | 348.8 | 2,108 |
| July 17, 2025 | 360.9 | 339.9 | 339.9 | 362.6 | 339.8 | 2,511 |
| July 16, 2025 | 359.9 | 353.45 | 353.45 | 362.4 | 343.5 | 7,527 |
| July 15, 2025 | 379.4 | 360.2 | 360.2 | 379.4 | 359.7 | 3,064 |
| July 14, 2025 | 393.2 | 363.75 | 363.75 | 393.2 | 360.3 | 3,823 |
| July 11, 2025 | 365.3 | 367.65 | 367.65 | 375 | 353.5 | 13,487 |
| July 10, 2025 | 345 | 369.15 | 369.15 | 371 | 336 | 25,436 |
| July 09, 2025 | 340 | 319.2 | 319.2 | 340 | 319.2 | 18,228 |
| July 08, 2025 | 360.4 | 353.65 | 353.65 | 360.4 | 338.8 | 16,063 |
| July 07, 2025 | 333 | 323.4 | 323.4 | 345.6 | 322.1 | 3,167 |
| July 04, 2025 | 335 | 342.1 | 342.1 | 344.8 | 335 | 11,373 |
| July 03, 2025 | 383.7 | 353 | 353 | 383.7 | 352 | 5,801 |
| July 02, 2025 | 326 | 356.75 | 356.75 | 361.9 | 326 | 29,717 |
| July 01, 2025 | 296.9 | 305 | 305 | 306.9 | 293.9 | 1,837 |
| June 30, 2025 | 291.5 | 287 | 287 | 308.5 | 285.6 | 4,881 |
| June 27, 2025 | 314 | 291.95 | 291.95 | 322.2 | 279.6 | 22,614 |
| June 26, 2025 | 268.9 | 295.6 | 295.6 | 302.1 | 263.43 | 20,774 |
| June 25, 2025 | 287.8 | 259.6 | 259.6 | 287.8 | 259.6 | 8,858 |
| June 24, 2025 | 300 | 266.3 | 266.3 | 300 | 266.3 | 15,497 |
| June 23, 2025 | 302.3 | 299.1 | 299.1 | 308.3 | 279 | 2,488 |
| June 20, 2025 | 298.1 | 297.5 | 297.5 | 306.2 | 297.4 | 3,470 |
| June 19, 2025 | 304.7 | 290.1 | 290.1 | 304.7 | 283.3 | 3,035 |
| June 18, 2025 | 287 | 307.15 | 307.15 | 307.15 | 287 | 323 |
| June 17, 2025 | 318.9 | 297.8 | 297.8 | 318.9 | 297.8 | 236 |
| June 16, 2025 | 334.1 | 317.95 | 317.95 | 334.3 | 312.1 | 2,463 |
| June 13, 2025 | 296.8 | 312.45 | 312.45 | 314.3 | 288.2 | 5,010 |
| June 12, 2025 | 310.3 | 302.65 | 302.65 | 310.3 | 295 | 16,683 |
| June 11, 2025 | 326.4 | 313.65 | 313.65 | 332 | 313.65 | 7,022 |
| June 10, 2025 | 318.9 | 317.7 | 317.7 | 320.1 | 309.5 | 5,899 |
| June 09, 2025 | 312.3 | 313.25 | 313.25 | 316.3 | 309.1 | 774 |
| June 06, 2025 | 326.1 | 303.45 | 303.45 | 326.1 | 300.6 | 4,069 |
| June 05, 2025 | 296.4 | 325.35 | 325.35 | 329.6 | 296.4 | 8,452 |
| June 04, 2025 | 304 | 309.3 | 309.3 | 310.6 | 304 | 15,124 |
| June 03, 2025 | 290 | 291.05 | 291.05 | 294 | 272.5 | 6,334 |
| June 02, 2025 | 300 | 303 | 303 | 304.6 | 287 | 5,065 |
| May 30, 2025 | 284.1 | 300.4 | 300.4 | 300.4 | 275 | 8,600 |
| May 29, 2025 | 279.4 | 277.8 | 277.8 | 291.9 | 271.1 | 9,564 |
| May 28, 2025 | 267.8 | 260.3 | 260.3 | 270.3 | 260.3 | 7,143 |
| May 27, 2025 | 267.2 | 268.6 | 268.6 | 271.1 | 255.9 | 18,157 |