268.00
+1(+0.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 271.62 | 268 | 268 | 277 | 268 | 28,573 |
| August 15, 2025 | 269.31 | 267 | 267 | 274 | 267 | 3,330 |
| August 14, 2025 | 280 | 267 | 267 | 281 | 267 | 14,568 |
| August 13, 2025 | 284.7 | 267 | 265.2 | 286 | 267 | 58,863 |
| August 12, 2025 | 282.42 | 280 | 278.11 | 283 | 280 | 15,035 |
| August 11, 2025 | 280 | 280 | 278.11 | 287 | 279 | 175,075 |
| August 08, 2025 | 282 | 280 | 278.11 | 289 | 280 | 476,089 |
| August 07, 2025 | 283 | 280 | 278.11 | 288 | 280 | 111,864 |
| August 06, 2025 | 300 | 283 | 281.09 | 300 | 281.32 | 51,008 |
| August 05, 2025 | 295 | 287 | 285.07 | 295.22 | 286 | 39,293 |
| August 04, 2025 | 304.55 | 296 | 294 | 304.55 | 296 | 20,211 |
| August 01, 2025 | 301 | 299 | 299 | 305 | 295 | 54,431 |
| July 31, 2025 | 302.98 | 301 | 301 | 309 | 301 | 27,672 |
| July 30, 2025 | 311 | 301 | 301 | 315 | 299.64 | 95,179 |
| July 29, 2025 | 305.66 | 310 | 310 | 311 | 305 | 49,835 |
| July 28, 2025 | 295.41 | 303 | 303 | 311 | 295.41 | 31,978 |
| July 25, 2025 | 296 | 298 | 298 | 300 | 295.86 | 34,897 |
| July 24, 2025 | 297.45 | 281 | 281 | 297.45 | 281 | 10,750 |
| July 23, 2025 | 286 | 297 | 297 | 297 | 286 | 2,351 |
| July 22, 2025 | 280 | 292 | 292 | 296 | 280 | 11,429 |
| July 21, 2025 | 289.36 | 290 | 290 | 293 | 287 | 14,100 |
| July 18, 2025 | 286 | 287 | 287 | 287 | 283.45 | 6,686 |
| July 17, 2025 | 308 | 287 | 287 | 308 | 284 | 23,992 |
| July 16, 2025 | 313.09 | 308 | 308 | 313.75 | 308 | 27,814 |
| July 15, 2025 | 308 | 310 | 310 | 315 | 308 | 24,306 |
| July 14, 2025 | 310.75 | 308 | 308 | 319 | 308 | 28,546 |
| July 11, 2025 | 313.75 | 308 | 308 | 313.75 | 308 | 25,426 |
| July 10, 2025 | 311.63 | 308 | 308 | 318 | 308 | 40,126 |
| July 09, 2025 | 319 | 296 | 296 | 319.31 | 296 | 318,242 |
| July 08, 2025 | 325 | 320 | 320 | 329 | 317 | 22,926 |
| July 07, 2025 | 338.35 | 325 | 325 | 338.35 | 325 | 50,885 |
| July 04, 2025 | 336.45 | 327 | 327 | 336.45 | 327 | 31,277 |
| July 03, 2025 | 328 | 325 | 325 | 337 | 325 | 42,561 |
| July 02, 2025 | 338 | 331 | 331 | 338 | 331 | 39,195 |
| July 01, 2025 | 335 | 331 | 331 | 335.41 | 331 | 40,578 |
| June 30, 2025 | 340 | 336 | 336 | 342 | 334 | 47,770 |
| June 27, 2025 | 340 | 334 | 334 | 340 | 334 | 37,012 |
| June 26, 2025 | 334 | 331 | 331 | 340 | 330 | 36,151 |
| June 25, 2025 | 336 | 334 | 334 | 336 | 328 | 48,989 |
| June 24, 2025 | 330 | 338 | 338 | 338 | 312.27 | 156,393 |
| June 23, 2025 | 331 | 344 | 344 | 344 | 331 | 6,803 |
| June 20, 2025 | 319 | 343 | 343 | 343 | 313.08 | 90,245 |
| June 19, 2025 | 314 | 316 | 316 | 316 | 313.34 | 2,999 |
| June 18, 2025 | 310.5 | 319 | 319 | 319 | 309 | 5,018 |
| June 17, 2025 | 311.68 | 316 | 316 | 316 | 310 | 11,502 |
| June 16, 2025 | 307 | 313 | 313 | 313 | 307 | 19,154 |
| June 13, 2025 | 302 | 309 | 309 | 313 | 302 | 42,427 |
| June 12, 2025 | 313 | 309 | 309 | 313 | 297 | 4,756 |
| June 11, 2025 | 310 | 311 | 311 | 311 | 309 | 1,044 |
| June 10, 2025 | 308.68 | 308 | 308 | 310 | 306 | 936 |
| June 09, 2025 | 291.02 | 308 | 308 | 310 | 291.02 | 2,060 |
| June 06, 2025 | 306 | 306 | 306 | 306 | 292 | 1,784 |
| June 05, 2025 | 305.74 | 305 | 305 | 307 | 304 | 202,054 |
| June 04, 2025 | 301.72 | 304 | 304 | 307 | 301.72 | 2,555 |
| June 03, 2025 | 300 | 303 | 303 | 306.01 | 297 | 13,492 |
| June 02, 2025 | 274 | 293 | 293 | 300 | 274 | 41,410 |
| May 30, 2025 | 276 | 283 | 283 | 290 | 274 | 27,007 |
| May 29, 2025 | 286 | 290 | 290 | 295 | 283 | 17,727 |
| May 28, 2025 | 280 | 280 | 280 | 289 | 273 | 212,829 |
| May 27, 2025 | 288 | 279 | 279 | 292 | 279 | 2,287 |