270.50
+7.5(+2.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 263 | 270.5 | 270.5 | 270.5 | 263 | 931,167 |
| August 15, 2025 | 261.44 | 263 | 263 | 266.5 | 260.95 | 3.95M |
| August 14, 2025 | 263.88 | 261.5 | 261.5 | 269 | 260.16 | 716,011 |
| August 13, 2025 | 264.21 | 264.5 | 264.5 | 269 | 263 | 539,497 |
| August 12, 2025 | 267.48 | 265 | 265 | 273 | 264 | 396,940 |
| August 11, 2025 | 270.92 | 269 | 269 | 273 | 266.5 | 279,108 |
| August 08, 2025 | 269.5 | 268 | 268 | 271 | 266 | 301,566 |
| August 07, 2025 | 270.85 | 271 | 271 | 273 | 265.6 | 901,966 |
| August 06, 2025 | 273.98 | 273 | 273 | 276 | 270.5 | 594,066 |
| August 05, 2025 | 276.85 | 275 | 275 | 281.5 | 274.08 | 356,275 |
| August 04, 2025 | 280.44 | 277 | 277 | 285 | 275.5 | 286,858 |
| August 01, 2025 | 276.52 | 280 | 280 | 284.5 | 276.52 | 223,964 |
| July 31, 2025 | 278.11 | 281.5 | 281.5 | 284 | 276 | 434,391 |
| July 30, 2025 | 281.49 | 277 | 277 | 284.5 | 276.6 | 326,988 |
| July 29, 2025 | 278.15 | 279.5 | 279.5 | 284.5 | 276.5 | 476,543 |
| July 28, 2025 | 278.3 | 277.5 | 277.5 | 283.5 | 277 | 357,319 |
| July 25, 2025 | 282.35 | 278.5 | 278.5 | 287.5 | 277.95 | 372,967 |
| July 24, 2025 | 285.63 | 282 | 282 | 289.5 | 282 | 210,958 |
| July 23, 2025 | 286 | 286 | 286 | 289.5 | 285 | 181,152 |
| July 22, 2025 | 286.9 | 287.5 | 287.5 | 290 | 284.5 | 219,026 |
| July 21, 2025 | 288 | 287.5 | 287.5 | 289.5 | 285 | 373,270 |
| July 18, 2025 | 288.53 | 285 | 285 | 289.5 | 285 | 421,385 |
| July 17, 2025 | 289.1 | 288.5 | 288.5 | 290 | 287 | 347,364 |
| July 16, 2025 | 287.21 | 287 | 287 | 289.5 | 286.41 | 236,995 |
| July 15, 2025 | 281.94 | 287 | 287 | 290 | 281.94 | 206,290 |
| July 14, 2025 | 284.76 | 285 | 285 | 286.5 | 280 | 443,490 |
| July 11, 2025 | 283 | 284 | 284 | 284.5 | 280 | 289,739 |
| July 10, 2025 | 281.43 | 284 | 284 | 285.5 | 281.43 | 302,581 |
| July 09, 2025 | 280.5 | 283.5 | 283.5 | 285 | 280.5 | 253,241 |
| July 08, 2025 | 282.54 | 280 | 280 | 284.5 | 277.5 | 182,611 |
| July 07, 2025 | 279.24 | 281 | 281 | 284.5 | 276.5 | 185,219 |
| July 04, 2025 | 280.43 | 281.5 | 281.5 | 285 | 280 | 274,138 |
| July 03, 2025 | 282 | 283 | 283 | 284.5 | 279.5 | 264,135 |
| July 02, 2025 | 281 | 280 | 280 | 284.5 | 277.5 | 200,366 |
| July 01, 2025 | 282.52 | 281.5 | 281.5 | 285 | 280.5 | 172,428 |
| June 30, 2025 | 281.83 | 281.5 | 281.5 | 285 | 279 | 345,579 |
| June 27, 2025 | 279.3 | 282 | 282 | 283 | 279.3 | 326,737 |
| June 26, 2025 | 279.35 | 279.5 | 279.5 | 281 | 278 | 263,888 |
| June 25, 2025 | 278.3 | 278.5 | 278.5 | 281.5 | 277 | 135,005 |
| June 24, 2025 | 277.78 | 276 | 276 | 280 | 275 | 538,863 |
| June 23, 2025 | 277 | 275.5 | 275.5 | 280 | 271.58 | 375,789 |
| June 20, 2025 | 275.4 | 276 | 276 | 279.5 | 271 | 3.15M |
| June 19, 2025 | 274 | 271.5 | 271.5 | 281.5 | 271 | 418,497 |
| June 18, 2025 | 276.55 | 276 | 276 | 282.5 | 274.5 | 197,373 |
| June 17, 2025 | 275 | 276.5 | 276.5 | 279.5 | 274.28 | 286,709 |
| June 16, 2025 | 275 | 278 | 278 | 280 | 274.5 | 376,408 |
| June 13, 2025 | 280 | 274 | 274 | 283 | 274 | 467,739 |
| June 12, 2025 | 288 | 280 | 280 | 288 | 279 | 466,334 |
| June 11, 2025 | 288 | 288 | 288 | 288.5 | 285 | 405,702 |
| June 10, 2025 | 284.27 | 286 | 286 | 287 | 283.55 | 316,425 |
| June 09, 2025 | 281 | 283.5 | 283.5 | 285 | 281 | 535,159 |
| June 06, 2025 | 278 | 282 | 282 | 282.5 | 275 | 535,162 |
| June 05, 2025 | 272 | 278.5 | 278.5 | 280 | 272 | 411,394 |
| June 04, 2025 | 278 | 276.5 | 276.5 | 279 | 275.5 | 198,167 |
| June 03, 2025 | 278.5 | 277 | 277 | 279 | 274.55 | 348,824 |
| June 02, 2025 | 276.43 | 277 | 277 | 279 | 272.5 | 474,934 |
| May 30, 2025 | 277.6 | 278 | 278 | 279 | 274 | 287,257 |
| May 29, 2025 | 272.8 | 277 | 277 | 278.5 | 272.8 | 1.54M |
| May 28, 2025 | 276 | 276.5 | 276.5 | 277 | 274.03 | 300,846 |
| May 27, 2025 | 268.07 | 276 | 276 | 277.1 | 268.07 | 331,838 |