217.00
+0.8(+0.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 221 | 216.2 | 216.2 | 222.6 | 216.2 | 7.98M |
| August 14, 2025 | 220.2 | 220.2 | 220.2 | 222.4 | 218.4 | 1.7M |
| August 13, 2025 | 222 | 219.2 | 219.2 | 222.6 | 218.4 | 7.88M |
| August 12, 2025 | 216 | 218.4 | 218.4 | 218.4 | 212.2 | 1.48M |
| August 11, 2025 | 206 | 212 | 212 | 212.8 | 206 | 1.14M |
| August 08, 2025 | 210.6 | 207 | 207 | 211.9 | 206.17 | 1.58M |
| August 07, 2025 | 213 | 210 | 210 | 213.2 | 208.2 | 1.32M |
| August 06, 2025 | 208.4 | 211.8 | 211.8 | 211.8 | 207.61 | 10.89M |
| August 05, 2025 | 210.6 | 207.2 | 207.2 | 213.2 | 207.2 | 1.34M |
| August 04, 2025 | 208 | 209.4 | 209.4 | 209.4 | 206.51 | 1.7M |
| August 01, 2025 | 203.4 | 205.6 | 205.6 | 207 | 203.2 | 1.49M |
| July 31, 2025 | 201.4 | 204.2 | 204.2 | 204.2 | 200.6 | 1.87M |
| July 30, 2025 | 200.8 | 200.8 | 200.8 | 201 | 196.1 | 1.21M |
| July 29, 2025 | 198.9 | 198.2 | 198.2 | 200.4 | 196 | 1.8M |
| July 28, 2025 | 197.9 | 198.2 | 198.2 | 198.7 | 194.4 | 1.82M |
| July 25, 2025 | 195.6 | 195 | 195 | 197 | 192.2 | 13.07M |
| July 24, 2025 | 184 | 196.4 | 196.4 | 199.09 | 184 | 4.89M |
| July 23, 2025 | 186.9 | 183.1 | 183.1 | 187.2 | 181 | 2.97M |
| July 22, 2025 | 181.7 | 185.8 | 185.8 | 186.9 | 181.7 | 1.99M |
| July 21, 2025 | 187 | 185.4 | 185.4 | 188.1 | 184.24 | 2.47M |
| July 18, 2025 | 190.3 | 186.9 | 186.9 | 190.3 | 185.9 | 2.22M |
| July 17, 2025 | 187.7 | 188.1 | 188.1 | 190.8 | 185.8 | 1.76M |
| July 16, 2025 | 183.3 | 185.6 | 185.6 | 187.9 | 182.6 | 2.85M |
| July 15, 2025 | 190 | 184 | 184 | 190 | 184 | 1.71M |
| July 14, 2025 | 183.7 | 188 | 188 | 188.1 | 183.7 | 1.72M |
| July 11, 2025 | 185.3 | 185.6 | 185.6 | 186.5 | 184.4 | 1.55M |
| July 10, 2025 | 187 | 185 | 185 | 189 | 184.2 | 1.5M |
| July 09, 2025 | 185.2 | 186.1 | 186.1 | 187.25 | 184.2 | 2.1M |
| July 08, 2025 | 180.6 | 183.9 | 183.9 | 184.3 | 180.6 | 3.74M |
| July 07, 2025 | 178 | 180.7 | 180.7 | 181.3 | 178 | 3.68M |
| July 04, 2025 | 181 | 178.2 | 178.2 | 182.3 | 178.2 | 1.33M |
| July 03, 2025 | 179 | 182.1 | 182.1 | 183.2 | 177.5 | 2.17M |
| July 02, 2025 | 179.9 | 177.8 | 177.8 | 181.2 | 175.6 | 2.63M |
| July 01, 2025 | 181.8 | 179.5 | 179.5 | 182.3 | 179 | 4.21M |
| June 30, 2025 | 176.8 | 180.3 | 180.3 | 180.3 | 175.9 | 4.68M |
| June 27, 2025 | 175 | 177.1 | 177.1 | 179.5 | 175 | 2.47M |
| June 26, 2025 | 177.4 | 177 | 177 | 178.2 | 176.6 | 3M |
| June 25, 2025 | 175.3 | 177 | 176.6 | 177.6 | 175.1 | 2.25M |
| June 24, 2025 | 172.3 | 175.3 | 175.3 | 176.5 | 171.82 | 3.75M |
| June 23, 2025 | 168 | 171.7 | 171.7 | 172.46 | 168 | 2.91M |
| June 20, 2025 | 172 | 169.8 | 169.8 | 173.2 | 169.4 | 2.83M |
| June 19, 2025 | 173.5 | 171.1 | 171.1 | 174.7 | 171.03 | 1.17M |
| June 18, 2025 | 176.5 | 176.6 | 173.7 | 177.9 | 175.5 | 3.09M |
| June 17, 2025 | 175.9 | 175.7 | 175.7 | 176.9 | 174.4 | 3.31M |
| June 16, 2025 | 177.5 | 177.1 | 177.1 | 178.2 | 175.4 | 2.66M |
| June 13, 2025 | 174.9 | 176.4 | 176.4 | 177 | 173.3 | 2.15M |
| June 12, 2025 | 175.2 | 177.6 | 177.6 | 177.8 | 175.2 | 2.01M |
| June 11, 2025 | 173.7 | 176.6 | 176.6 | 177 | 173.7 | 2.07M |
| June 10, 2025 | 178.4 | 175.2 | 175.2 | 179.6 | 174.4 | 1.15M |
| June 09, 2025 | 178.5 | 178.1 | 178.1 | 179.5 | 176.8 | 2.33M |
| June 06, 2025 | 182.2 | 177.9 | 177.9 | 184.4 | 177.9 | 1.58M |
| June 05, 2025 | 183 | 181.7 | 181.7 | 184.4 | 179.98 | 3.47M |
| June 04, 2025 | 179.9 | 183.8 | 183.8 | 186 | 179.9 | 2.37M |
| June 03, 2025 | 178.3 | 183.4 | 183.4 | 184.2 | 178.3 | 2.4M |
| June 02, 2025 | 176.2 | 177.8 | 177.8 | 179.1 | 175.7 | 1.84M |
| May 30, 2025 | 178.1 | 176.6 | 176.6 | 180.4 | 176.2 | 3.73M |
| May 29, 2025 | 178.2 | 177.8 | 177.8 | 179.5 | 175.8 | 1.5M |
| May 28, 2025 | 178.5 | 176.6 | 176.6 | 179.5 | 175.95 | 1.9M |
| May 27, 2025 | 180.8 | 178.9 | 178.9 | 181.9 | 176.39 | 2.18M |
| May 23, 2025 | 180.7 | 179.6 | 179.6 | 182 | 177 | 1.57M |