233.50
+2(+0.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 232 | 233.5 | 233.5 | 240 | 230 | 87,359 |
| August 15, 2025 | 240 | 231.5 | 231.5 | 240 | 230.5 | 87,133 |
| August 14, 2025 | 239.5 | 233 | 233 | 239.5 | 230 | 111,191 |
| August 13, 2025 | 240 | 233 | 233 | 240 | 228.5 | 319,387 |
| August 12, 2025 | 235 | 232 | 232 | 239 | 230.24 | 50,731 |
| August 11, 2025 | 225 | 236 | 236 | 238.5 | 225 | 135,815 |
| August 08, 2025 | 240 | 235 | 235 | 240 | 231.47 | 197,124 |
| August 07, 2025 | 225.5 | 237 | 237 | 240 | 225.5 | 126,205 |
| August 06, 2025 | 240 | 236 | 236 | 240 | 231 | 149,574 |
| August 05, 2025 | 236 | 236 | 236 | 239.5 | 233 | 144,477 |
| August 04, 2025 | 234.5 | 235.5 | 235.5 | 236 | 225.5 | 192,052 |
| August 01, 2025 | 240 | 234 | 234 | 240 | 233 | 185,945 |
| July 31, 2025 | 226 | 235 | 235 | 237 | 226 | 340,172 |
| July 30, 2025 | 247.5 | 235 | 235 | 247.5 | 230 | 151,211 |
| July 29, 2025 | 250 | 236.5 | 236.5 | 250 | 235.5 | 140,069 |
| July 28, 2025 | 240 | 241 | 241 | 244 | 237.5 | 1.2M |
| July 25, 2025 | 235 | 241 | 241 | 249.5 | 235 | 1.54M |
| July 24, 2025 | 242 | 244.5 | 244.5 | 247 | 239 | 2.62M |
| July 23, 2025 | 241.5 | 240.5 | 240.5 | 245 | 231 | 1.78M |
| July 22, 2025 | 225 | 241 | 241 | 241 | 221.5 | 1.01M |
| July 21, 2025 | 222.5 | 222 | 222 | 225 | 215.5 | 200,371 |
| July 18, 2025 | 216.5 | 222.5 | 222.5 | 222.5 | 214.5 | 396,508 |
| July 17, 2025 | 220 | 216.5 | 216.5 | 221.5 | 216.5 | 212,973 |
| July 16, 2025 | 217.5 | 219 | 219 | 222 | 216.5 | 1.22M |
| July 15, 2025 | 218.5 | 218 | 218 | 218.5 | 212.5 | 637,228 |
| July 14, 2025 | 217 | 218.5 | 218.5 | 220.5 | 213 | 665,634 |
| July 11, 2025 | 216.5 | 216.5 | 216.5 | 219.5 | 215.5 | 230,373 |
| July 10, 2025 | 218 | 215.5 | 215.5 | 219.5 | 213.5 | 353,957 |
| July 09, 2025 | 221.5 | 216 | 216 | 221.5 | 212.5 | 556,023 |
| July 08, 2025 | 222 | 220 | 220 | 222 | 212.5 | 1.61M |
| July 07, 2025 | 213.5 | 219 | 219 | 220 | 213.5 | 540,232 |
| July 04, 2025 | 222 | 217 | 217 | 222 | 215.5 | 1.35M |
| July 03, 2025 | 222 | 218.5 | 218.5 | 222 | 216.5 | 316,462 |
| July 02, 2025 | 218 | 215 | 215 | 218.63 | 214 | 2.67M |
| July 01, 2025 | 222 | 218 | 218 | 222 | 216.5 | 792,058 |
| June 30, 2025 | 226 | 216 | 216 | 226 | 216 | 897,942 |
| June 27, 2025 | 219 | 223 | 223 | 225.5 | 216.5 | 7.22M |
| June 26, 2025 | 225 | 218.5 | 218.5 | 225 | 218 | 2.47M |
| June 25, 2025 | 220 | 220.5 | 220.5 | 220.5 | 217 | 1.21M |
| June 24, 2025 | 210 | 219.5 | 219.5 | 220.71 | 210 | 1M |
| June 23, 2025 | 220 | 217 | 217 | 220 | 214 | 1.29M |
| June 20, 2025 | 220 | 217.5 | 217.5 | 220 | 215.5 | 1.89M |
| June 19, 2025 | 217 | 216 | 216 | 218.5 | 213 | 1.36M |
| June 18, 2025 | 219.5 | 218 | 218 | 219.5 | 214.5 | 907,785 |
| June 17, 2025 | 220 | 219 | 219 | 220 | 214 | 516,222 |
| June 16, 2025 | 218 | 215 | 215 | 218 | 214.77 | 172,444 |
| June 13, 2025 | 218.5 | 216.5 | 216.5 | 220 | 215 | 702,065 |
| June 12, 2025 | 210 | 220.5 | 220.5 | 220.5 | 210 | 1.05M |
| June 11, 2025 | 213 | 218.5 | 218.5 | 218.5 | 213 | 2.4M |
| June 10, 2025 | 212.5 | 213 | 213 | 215 | 210 | 4.44M |
| June 09, 2025 | 213.5 | 212.5 | 212.5 | 215.5 | 211 | 393,197 |
| June 06, 2025 | 216 | 214 | 214 | 216 | 212.54 | 282,258 |
| June 05, 2025 | 212.5 | 216 | 216 | 216 | 205 | 286,903 |
| June 04, 2025 | 215 | 213.5 | 213.5 | 215 | 208.5 | 973,146 |
| June 03, 2025 | 205 | 209.5 | 209.5 | 211 | 205 | 422,545 |
| June 02, 2025 | 209.22 | 211 | 211 | 214 | 208.25 | 1.83M |
| May 30, 2025 | 200 | 209 | 209 | 211 | 200 | 7.58M |
| May 29, 2025 | 203.5 | 207 | 207 | 208.5 | 203.5 | 573,067 |
| May 28, 2025 | 207 | 206.5 | 206.5 | 208 | 205 | 522,941 |
| May 27, 2025 | 209 | 204 | 204 | 209.5 | 204 | 5.98M |