204.00
+2.5(+1.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 204 | 201.5 | 201.5 | 206.5 | 201 | 352,877 |
| August 14, 2025 | 201.78 | 205.5 | 205.5 | 206 | 201 | 308,431 |
| August 13, 2025 | 205.5 | 202 | 202 | 212 | 202 | 368,767 |
| August 12, 2025 | 209 | 205.5 | 205.5 | 209 | 201.5 | 310,502 |
| August 11, 2025 | 220 | 204 | 204 | 220 | 204 | 383,314 |
| August 08, 2025 | 198.2 | 212 | 212 | 221 | 198.2 | 1.22M |
| August 07, 2025 | 205.5 | 201 | 201 | 208.5 | 200 | 253,479 |
| August 06, 2025 | 205 | 203.5 | 203.5 | 206 | 200.5 | 266,709 |
| August 05, 2025 | 197.2 | 203.5 | 203.5 | 206.5 | 197.2 | 206,293 |
| August 04, 2025 | 202.86 | 201 | 201 | 204 | 198 | 309,234 |
| August 01, 2025 | 205.5 | 201 | 201 | 205.5 | 198 | 467,803 |
| July 31, 2025 | 199.6 | 202 | 202 | 204 | 197.6 | 727,977 |
| July 30, 2025 | 198.8 | 199.6 | 199.6 | 206 | 198.4 | 383,120 |
| July 29, 2025 | 205.43 | 201.5 | 201.5 | 207 | 201.5 | 238,683 |
| July 28, 2025 | 205 | 203.5 | 203.5 | 211 | 201.5 | 334,182 |
| July 25, 2025 | 207.5 | 203 | 203 | 207.5 | 199.84 | 260,433 |
| July 24, 2025 | 207.7 | 207.5 | 207.5 | 210.5 | 206.5 | 542,077 |
| July 23, 2025 | 206.9 | 206 | 206 | 209.06 | 205 | 317,678 |
| July 22, 2025 | 208.5 | 205 | 205 | 208.5 | 203 | 206,733 |
| July 21, 2025 | 209 | 206.5 | 206.5 | 211.5 | 204.5 | 258,995 |
| July 18, 2025 | 199.6 | 208 | 208 | 211 | 199.6 | 241,054 |
| July 17, 2025 | 199.31 | 207 | 207 | 207 | 198.8 | 411,071 |
| July 16, 2025 | 204.7 | 199 | 199 | 204.7 | 198.8 | 644,136 |
| July 15, 2025 | 206.5 | 203.5 | 203.5 | 210.24 | 202 | 506,397 |
| July 14, 2025 | 205.29 | 202 | 202 | 208 | 201.5 | 179,551 |
| July 11, 2025 | 210.51 | 204.5 | 204.5 | 212 | 204 | 326,807 |
| July 10, 2025 | 208.18 | 209.5 | 209.5 | 211.5 | 205.5 | 395,818 |
| July 09, 2025 | 204.8 | 206 | 206 | 210.5 | 204 | 439,403 |
| July 08, 2025 | 207.72 | 206 | 206 | 207.72 | 203 | 184,858 |
| July 07, 2025 | 206.66 | 206.5 | 206.5 | 215.5 | 203.5 | 325,677 |
| July 04, 2025 | 211 | 206.5 | 206.5 | 211 | 205 | 260,895 |
| July 03, 2025 | 213 | 209 | 209 | 213 | 203.8 | 514,532 |
| July 02, 2025 | 210.45 | 204 | 204 | 210.7 | 202 | 482,095 |
| July 01, 2025 | 216 | 210 | 210 | 219.5 | 208 | 1.05M |
| June 30, 2025 | 221 | 217 | 217 | 221 | 215 | 678,467 |
| June 27, 2025 | 209 | 215 | 215 | 218.5 | 209 | 221,983 |
| June 26, 2025 | 215 | 213 | 213 | 217.26 | 212 | 359,770 |
| June 25, 2025 | 206.5 | 215.5 | 215.5 | 220.55 | 206.5 | 565,837 |
| June 24, 2025 | 213.5 | 206.5 | 206.5 | 215 | 206.5 | 731,113 |
| June 23, 2025 | 210.83 | 211 | 211 | 212.5 | 206.5 | 529,202 |
| June 20, 2025 | 204.5 | 207.5 | 207.5 | 212 | 204.5 | 470,611 |
| June 19, 2025 | 204 | 207 | 206.5 | 209 | 204 | 257,669 |
| June 18, 2025 | 203 | 208.5 | 206.67 | 210.5 | 201.5 | 914,120 |
| June 17, 2025 | 204 | 203.5 | 203.5 | 210 | 203.35 | 268,238 |
| June 16, 2025 | 205 | 209 | 209 | 215.5 | 205 | 267,693 |
| June 13, 2025 | 210 | 214.5 | 214.5 | 216 | 210 | 310,670 |
| June 12, 2025 | 206 | 213 | 213 | 216.87 | 206 | 255,952 |
| June 11, 2025 | 211 | 216 | 216 | 218 | 211 | 1.43M |
| June 10, 2025 | 210 | 215 | 215 | 217.5 | 210 | 571,259 |
| June 09, 2025 | 218 | 213 | 213 | 219.5 | 212.5 | 515,362 |
| June 06, 2025 | 204 | 214 | 214 | 215.5 | 204 | 322,015 |
| June 05, 2025 | 205 | 211.5 | 211.5 | 217 | 205 | 342,496 |
| June 04, 2025 | 209.5 | 210 | 210 | 210.5 | 206 | 4.29M |
| June 03, 2025 | 200 | 206.5 | 206.5 | 206.5 | 200 | 777,734 |
| June 02, 2025 | 191.8 | 205.5 | 205.5 | 205.5 | 191.8 | 572,070 |
| May 30, 2025 | 202 | 197.6 | 197.6 | 202.67 | 196.6 | 524,345 |
| May 29, 2025 | 200 | 200 | 200 | 200.5 | 197.4 | 289,989 |
| May 28, 2025 | 198.45 | 197.8 | 197.8 | 198.5 | 195.6 | 1.31M |
| May 27, 2025 | 203.5 | 197.6 | 197.6 | 203.5 | 194 | 680,002 |
| May 23, 2025 | 191 | 194.4 | 194.4 | 199.8 | 191 | 565,269 |