297.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 294 | 297.5 | 297.5 | 303 | 293 | 885,047 |
| August 15, 2025 | 300 | 297.5 | 297.5 | 300 | 292 | 256,322 |
| August 14, 2025 | 291.5 | 297 | 297 | 299 | 290 | 135,894 |
| August 13, 2025 | 291.5 | 293.5 | 293.5 | 297.5 | 291.5 | 223,051 |
| August 12, 2025 | 292 | 291.5 | 291.5 | 297 | 290 | 119,604 |
| August 11, 2025 | 295 | 293 | 293 | 298 | 287.1 | 258,979 |
| August 08, 2025 | 296.5 | 297 | 297 | 299 | 294.5 | 75,710 |
| August 07, 2025 | 295.5 | 294 | 294 | 297 | 289 | 170,582 |
| August 06, 2025 | 291.17 | 293 | 293 | 296 | 288.3 | 179,473 |
| August 05, 2025 | 289.5 | 291.5 | 291.5 | 297 | 287 | 153,571 |
| August 04, 2025 | 292 | 293 | 293 | 295.5 | 289.5 | 75,427 |
| August 01, 2025 | 279 | 292.5 | 292.5 | 298.5 | 279 | 422,243 |
| July 31, 2025 | 284 | 281 | 281 | 288 | 277.5 | 122,575 |
| July 30, 2025 | 285 | 287 | 287 | 288.5 | 279.7 | 149,837 |
| July 29, 2025 | 286 | 283 | 283 | 286 | 277 | 218,078 |
| July 28, 2025 | 285 | 284 | 284 | 289 | 284 | 159,443 |
| July 25, 2025 | 285 | 286 | 286 | 289.5 | 284.5 | 127,805 |
| July 24, 2025 | 287.5 | 286 | 286 | 293 | 285 | 102,907 |
| July 23, 2025 | 290 | 290 | 290 | 293 | 288 | 140,385 |
| July 22, 2025 | 284.5 | 288 | 288 | 289 | 284.5 | 93,768 |
| July 21, 2025 | 282.51 | 284.5 | 284.5 | 289 | 282.46 | 148,272 |
| July 18, 2025 | 284.5 | 284.5 | 284.5 | 289.1 | 275.5 | 254,240 |
| July 17, 2025 | 280 | 275.5 | 275.5 | 285 | 275.5 | 382,756 |
| July 16, 2025 | 280.5 | 278.5 | 278.5 | 283.5 | 277.5 | 255,322 |
| July 15, 2025 | 282 | 281.5 | 281.5 | 288.5 | 280.5 | 259,235 |
| July 14, 2025 | 284 | 285 | 285 | 287.5 | 282 | 155,489 |
| July 11, 2025 | 274 | 284 | 284 | 289.5 | 274 | 310,568 |
| July 10, 2025 | 275 | 274 | 274 | 280 | 272.5 | 99,555 |
| July 09, 2025 | 269 | 275.5 | 275.5 | 275.5 | 269 | 483,180 |
| July 08, 2025 | 271.5 | 269.5 | 269.5 | 277.5 | 269.5 | 222,071 |
| July 07, 2025 | 267.5 | 271.5 | 271.5 | 272.5 | 267.5 | 609,701 |
| July 04, 2025 | 270 | 270 | 270 | 273.5 | 268.5 | 56,182 |
| July 03, 2025 | 273 | 272 | 272 | 274.5 | 268 | 115,304 |
| July 02, 2025 | 270 | 272 | 272 | 278.5 | 270 | 246,163 |
| July 01, 2025 | 274.01 | 273 | 273 | 277 | 271.5 | 165,601 |
| June 30, 2025 | 266 | 270 | 270 | 273 | 263 | 324,773 |
| June 27, 2025 | 265 | 264.5 | 264.5 | 269.5 | 260 | 1.43M |
| June 26, 2025 | 262.5 | 265 | 265 | 268 | 260 | 1.18M |
| June 25, 2025 | 261.5 | 263 | 263 | 266 | 261.5 | 127,090 |
| June 24, 2025 | 270 | 262.5 | 262.5 | 270 | 260 | 200,289 |
| June 23, 2025 | 261.5 | 271.5 | 271.5 | 273 | 260 | 749,114 |
| June 20, 2025 | 263.5 | 264 | 264 | 268 | 262.5 | 235,769 |
| June 19, 2025 | 265.5 | 263.5 | 263.5 | 268 | 262.5 | 162,984 |
| June 18, 2025 | 257 | 268.5 | 268.5 | 272 | 256.5 | 869,517 |
| June 17, 2025 | 260 | 266 | 266 | 267 | 260 | 1.45M |
| June 16, 2025 | 258 | 265.5 | 265.5 | 267 | 252.04 | 1.44M |
| June 13, 2025 | 252 | 265 | 265 | 266.5 | 242.5 | 2.27M |
| June 12, 2025 | 232 | 241 | 241 | 243 | 229 | 290,379 |
| June 11, 2025 | 236 | 229.5 | 229.5 | 240.11 | 226 | 301,527 |
| June 10, 2025 | 249.5 | 238 | 238 | 250.5 | 238 | 266,438 |
| June 09, 2025 | 255 | 254 | 254 | 259 | 247 | 246,454 |
| June 06, 2025 | 254.51 | 256 | 256 | 259.5 | 254.34 | 108,280 |
| June 05, 2025 | 246.5 | 255 | 255 | 259 | 246.5 | 280,812 |
| June 04, 2025 | 242 | 246 | 246 | 249.9 | 242 | 94,807 |
| June 03, 2025 | 245 | 244.5 | 244.5 | 248.83 | 241.5 | 119,014 |
| June 02, 2025 | 244 | 249 | 249 | 251 | 240 | 223,553 |
| May 30, 2025 | 243 | 244 | 244 | 246 | 241.5 | 172,568 |
| May 29, 2025 | 241.5 | 242 | 242 | 245 | 235.5 | 110,735 |
| May 28, 2025 | 238 | 242 | 242 | 242.5 | 235 | 124,879 |
| May 27, 2025 | 239.5 | 240.5 | 240.5 | 242.5 | 238 | 206,927 |