217.50
-2.5(-1.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 221.8 | 220 | 220 | 224 | 218 | 292,066 |
| August 14, 2025 | 227 | 221 | 221 | 227 | 220 | 226,283 |
| August 13, 2025 | 222.5 | 226 | 226 | 231 | 220 | 316,639 |
| August 12, 2025 | 220 | 221 | 221 | 223 | 215 | 270,541 |
| August 11, 2025 | 221.4 | 218.5 | 218.5 | 222 | 217.35 | 24,850 |
| August 08, 2025 | 220 | 219 | 219 | 220 | 213 | 62,418 |
| August 07, 2025 | 225 | 217.5 | 217.5 | 228 | 213 | 115,303 |
| August 06, 2025 | 227 | 226.5 | 226.5 | 230 | 225 | 49,765 |
| August 05, 2025 | 226 | 227.5 | 227.5 | 233 | 225.5 | 160,938 |
| August 04, 2025 | 229.4 | 228 | 228 | 233 | 226 | 105,298 |
| August 01, 2025 | 227.75 | 229.5 | 229.5 | 233 | 226.25 | 138,176 |
| July 31, 2025 | 230.8 | 229.5 | 229.5 | 235 | 226 | 67,028 |
| July 30, 2025 | 228.25 | 230.5 | 230.5 | 235 | 226 | 44,198 |
| July 29, 2025 | 230.5 | 230.5 | 230.5 | 235 | 226 | 56,265 |
| July 28, 2025 | 226.5 | 230.5 | 230.5 | 235 | 226 | 32,569 |
| July 25, 2025 | 226.45 | 230.5 | 230.5 | 236 | 224.9 | 112,170 |
| July 24, 2025 | 223 | 226 | 226 | 230 | 217 | 81,215 |
| July 23, 2025 | 217.45 | 224 | 224 | 224 | 215 | 39,312 |
| July 22, 2025 | 218.45 | 217.5 | 217.5 | 223 | 215 | 30,837 |
| July 21, 2025 | 220 | 217.5 | 217.5 | 220 | 215 | 45,030 |
| July 18, 2025 | 223 | 217.5 | 217.5 | 223 | 215 | 50,084 |
| July 17, 2025 | 211.25 | 219.5 | 219.5 | 223 | 206 | 144,272 |
| July 16, 2025 | 209.75 | 209 | 209 | 210 | 204 | 88,773 |
| July 15, 2025 | 202.43 | 207 | 207 | 210 | 198 | 159,409 |
| July 14, 2025 | 216 | 201.5 | 201.5 | 220 | 194 | 479,756 |
| July 11, 2025 | 217.85 | 212 | 212 | 220 | 208.5 | 81,461 |
| July 10, 2025 | 225 | 224 | 224 | 225 | 215 | 57,232 |
| July 09, 2025 | 224.63 | 229 | 229 | 233 | 216.26 | 112,256 |
| July 08, 2025 | 228.4 | 226 | 226 | 229.7 | 222.1 | 52,040 |
| July 07, 2025 | 217.25 | 226 | 226 | 229.9 | 216 | 124,916 |
| July 04, 2025 | 214.53 | 218 | 218 | 220 | 212 | 40,492 |
| July 03, 2025 | 222 | 215 | 215 | 224 | 212 | 72,427 |
| July 02, 2025 | 221 | 219 | 219 | 224.55 | 216 | 90,905 |
| July 01, 2025 | 224.5 | 229 | 229 | 232 | 216 | 67,244 |
| June 30, 2025 | 226.08 | 228 | 228 | 234 | 224 | 24,048 |
| June 27, 2025 | 234.5 | 230 | 230 | 236 | 228 | 33,045 |
| June 26, 2025 | 236 | 234 | 234 | 236 | 232 | 304,156 |
| June 25, 2025 | 225 | 233 | 233 | 236 | 221 | 1.53M |
| June 24, 2025 | 239 | 223 | 223 | 245 | 222 | 112,317 |
| June 23, 2025 | 243.75 | 240.5 | 240.5 | 245 | 236 | 89,590 |
| June 20, 2025 | 228 | 240 | 240 | 244 | 226 | 101,225 |
| June 19, 2025 | 236.95 | 230 | 230 | 238 | 228 | 152,352 |
| June 18, 2025 | 224 | 234 | 234 | 238 | 222 | 164,103 |
| June 17, 2025 | 220.95 | 224 | 224 | 228 | 216 | 114,787 |
| June 16, 2025 | 216.55 | 220.5 | 220.5 | 224.5 | 215 | 79,048 |
| June 13, 2025 | 218.7 | 217.5 | 217.5 | 225 | 214.6 | 371,439 |
| June 12, 2025 | 213.15 | 220 | 220 | 225 | 212 | 371,610 |
| June 11, 2025 | 215 | 213.5 | 213.5 | 215 | 210 | 142,744 |
| June 10, 2025 | 205.27 | 212.5 | 212.5 | 215 | 203.6 | 106,425 |
| June 09, 2025 | 212 | 206 | 206 | 212 | 202 | 45,041 |
| June 06, 2025 | 206.3 | 209.5 | 209.5 | 212 | 202 | 87,473 |
| June 05, 2025 | 203 | 205 | 205 | 207.4 | 200 | 118,594 |
| June 04, 2025 | 198 | 202 | 202 | 205 | 196 | 159,058 |
| June 03, 2025 | 206.5 | 199 | 199 | 208 | 194.4 | 165,366 |
| June 02, 2025 | 209.2 | 205 | 205 | 214 | 202.27 | 92,739 |
| May 30, 2025 | 201.01 | 211 | 211 | 214 | 200 | 197,710 |
| May 29, 2025 | 203 | 202.5 | 202.5 | 209.81 | 196.55 | 466,962 |
| May 28, 2025 | 215 | 204 | 204 | 215 | 202 | 257,449 |
| May 27, 2025 | 211 | 210 | 210 | 220 | 206.67 | 356,950 |
| May 23, 2025 | 213.5 | 214 | 214 | 222 | 210 | 411,828 |