279.00
+1(+0.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 06, 2024 | 278 | 279 | 279 | 279 | 278 | 557,056 |
| March 05, 2024 | 275 | 278 | 278 | 281.44 | 270 | 46,255 |
| March 04, 2024 | 273.2 | 275 | 275 | 279 | 270 | 10,317 |
| March 01, 2024 | 275 | 275 | 275 | 280 | 270 | 39,209 |
| February 29, 2024 | 281.35 | 277.5 | 277.5 | 281.35 | 275 | 37,393 |
| February 28, 2024 | 282 | 280 | 280 | 284.5 | 275 | 29,459 |
| February 27, 2024 | 283.95 | 280 | 280 | 285 | 275.5 | 59,934 |
| February 26, 2024 | 280 | 282.5 | 282.5 | 285 | 280 | 45,136 |
| February 23, 2024 | 282 | 281 | 281 | 282 | 275 | 23,285 |
| February 22, 2024 | 283 | 282 | 282 | 283 | 279.58 | 22,547 |
| February 21, 2024 | 281.65 | 278.5 | 278.5 | 282 | 278.5 | 5,357 |
| February 20, 2024 | 281.65 | 282 | 282 | 282 | 275 | 6,440 |
| February 19, 2024 | 277.55 | 280 | 280 | 282 | 277.51 | 17,383 |
| February 16, 2024 | 275.67 | 279 | 279 | 280 | 275 | 90,051 |
| February 15, 2024 | 278.9 | 275 | 275 | 280 | 270 | 17,509 |
| February 14, 2024 | 274.08 | 277 | 277 | 277.33 | 274.08 | 114,506 |
| February 13, 2024 | 273.81 | 275 | 275 | 280 | 271.55 | 47,333 |
| February 12, 2024 | 272.55 | 275 | 275 | 280 | 270 | 31,137 |
| February 09, 2024 | 272 | 273 | 273 | 277 | 268 | 33,928 |
| February 08, 2024 | 270 | 273 | 273 | 275 | 268 | 50,816 |
| February 07, 2024 | 270 | 271 | 271 | 275 | 266 | 119,363 |
| February 06, 2024 | 275 | 269 | 269 | 275 | 261 | 68,824 |
| February 05, 2024 | 268.11 | 269 | 269 | 275 | 263 | 15,468 |
| February 02, 2024 | 265.5 | 270 | 270 | 273.19 | 260 | 27,243 |
| February 01, 2024 | 262.55 | 270 | 270 | 273.8 | 262.55 | 97,855 |
| January 31, 2024 | 260 | 262.5 | 262.5 | 265 | 255 | 9,529 |
| January 30, 2024 | 260 | 262 | 262 | 265 | 259 | 131,360 |
| January 29, 2024 | 258.5 | 259 | 259 | 265 | 253 | 47,789 |
| January 26, 2024 | 253 | 260 | 260 | 265 | 253 | 97,708 |
| January 25, 2024 | 260 | 258 | 258 | 265 | 257 | 109,246 |
| January 24, 2024 | 256.67 | 260 | 260 | 260 | 253 | 42,966 |
| January 23, 2024 | 260 | 256.5 | 256.5 | 260 | 256.36 | 22,909 |
| January 22, 2024 | 256.2 | 256 | 256 | 260 | 252 | 138,696 |
| January 19, 2024 | 251 | 258 | 258 | 260 | 251 | 94,483 |
| January 18, 2024 | 240 | 250 | 250 | 254.9 | 240 | 103,549 |
| January 17, 2024 | 247 | 245 | 245 | 250 | 240 | 49,601 |
| January 16, 2024 | 243.11 | 245 | 245 | 247 | 243.11 | 145,070 |
| January 15, 2024 | 245.46 | 245 | 245 | 247 | 242.2 | 254,471 |
| January 12, 2024 | 245 | 243 | 243 | 247 | 240 | 467,048 |
| January 11, 2024 | 251.11 | 245 | 245 | 255 | 240 | 214,478 |
| January 10, 2024 | 267.4 | 256 | 256 | 270 | 249.14 | 559,605 |
| January 09, 2024 | 260.8 | 256.5 | 256.5 | 263 | 250 | 38,596 |
| January 08, 2024 | 260.8 | 259 | 259 | 260.8 | 259 | 6,060 |
| January 05, 2024 | 258.61 | 259 | 259 | 263 | 255 | 16,913 |
| January 04, 2024 | 263 | 259 | 259 | 263 | 255 | 10,630 |
| January 03, 2024 | 257.88 | 259 | 259 | 261.74 | 257.88 | 7,490 |
| January 02, 2024 | 255.01 | 259 | 259 | 263 | 255 | 18,219 |
| December 29, 2023 | 261.74 | 259 | 259 | 261.74 | 255.5 | 3,804 |
| December 28, 2023 | 258.15 | 255 | 255 | 268 | 255 | 11,557 |
| December 27, 2023 | 252 | 263 | 263 | 263 | 252 | 3,691 |
| December 22, 2023 | 253 | 260 | 260 | 262.88 | 248 | 29,016 |
| December 21, 2023 | 255 | 258 | 258 | 262 | 255 | 70,507 |
| December 20, 2023 | 254 | 251.5 | 251.5 | 255 | 249.5 | 46,344 |
| December 19, 2023 | 250 | 251.5 | 251.5 | 255 | 248.01 | 37,943 |
| December 18, 2023 | 251.74 | 252.5 | 252.5 | 255 | 248 | 21,592 |
| December 15, 2023 | 250.55 | 251.5 | 251.5 | 251.74 | 248.15 | 10,205 |
| December 14, 2023 | 249.82 | 251.5 | 251.5 | 255 | 247 | 53,877 |
| December 13, 2023 | 254.65 | 251.5 | 251.5 | 255 | 250 | 47,911 |
| December 12, 2023 | 250 | 250 | 250 | 251.5 | 249.5 | 58,482 |
| December 11, 2023 | 254.75 | 251.5 | 251.5 | 254.75 | 250.01 | 4,995 |