223.40
-0.7(-0.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 224 | 223.4 | 223.4 | 226.4 | 223.4 | 2.28M |
| August 15, 2025 | 227.5 | 224.1 | 224.1 | 228.8 | 223.7 | 3.03M |
| August 14, 2025 | 228.1 | 225.6 | 225.6 | 229.6 | 225.6 | 2.8M |
| August 13, 2025 | 224.4 | 227.8 | 227.8 | 228.7 | 223.8 | 4.26M |
| August 12, 2025 | 223.6 | 223.1 | 223.1 | 225.2 | 221.4 | 3.93M |
| August 11, 2025 | 225.5 | 223 | 223 | 226.7 | 222.7 | 4.66M |
| August 08, 2025 | 223.1 | 225.1 | 225.1 | 225.7 | 221.5 | 3.79M |
| August 07, 2025 | 225 | 222.4 | 222.4 | 225.1 | 221.2 | 3.54M |
| August 06, 2025 | 220.5 | 222.9 | 222.9 | 226.1 | 218.6 | 6.39M |
| August 05, 2025 | 217.5 | 218.8 | 218.8 | 220 | 216.4 | 6.3M |
| August 04, 2025 | 220.8 | 216.6 | 216.6 | 221.7 | 216.4 | 5.36M |
| August 01, 2025 | 223.6 | 219.3 | 219.3 | 224.6 | 217.94 | 5.91M |
| July 31, 2025 | 226.8 | 224.4 | 224.4 | 231 | 224.2 | 4.12M |
| July 30, 2025 | 227.2 | 226.9 | 226.9 | 230.1 | 225.4 | 3.23M |
| July 29, 2025 | 226.4 | 226.9 | 226.9 | 229.1 | 218.3 | 9.18M |
| July 28, 2025 | 234.5 | 227 | 227 | 234.6 | 225.9 | 5.58M |
| July 25, 2025 | 232.8 | 231.6 | 231.6 | 233.8 | 228.7 | 14.31M |
| July 24, 2025 | 236.9 | 233.3 | 233.3 | 239.5 | 233.3 | 4.55M |
| July 23, 2025 | 242.1 | 238.47 | 238.47 | 242.3 | 235.4 | 12.25M |
| July 22, 2025 | 241.2 | 240.8 | 240.8 | 244.9 | 238.4 | 3.47M |
| July 21, 2025 | 237.5 | 240.3 | 240.3 | 240.3 | 236.7 | 3.86M |
| July 18, 2025 | 233.1 | 236.7 | 236.7 | 239.1 | 233 | 7.58M |
| July 17, 2025 | 229.5 | 232.5 | 232.5 | 232.5 | 224.4 | 5.77M |
| July 16, 2025 | 232.2 | 228.3 | 228.3 | 235.9 | 227.1 | 9.42M |
| July 15, 2025 | 240.5 | 234.3 | 234.3 | 244.2 | 220.8 | 23.42M |
| July 14, 2025 | 259.2 | 257.7 | 257.7 | 264.5 | 256.3 | 5M |
| July 11, 2025 | 263.8 | 259.9 | 259.9 | 268.3 | 259.24 | 4.52M |
| July 10, 2025 | 263.9 | 264.5 | 264.5 | 265.9 | 261.6 | 3.78M |
| July 09, 2025 | 270.1 | 263.3 | 263.3 | 272.1 | 262.3 | 5.59M |
| July 08, 2025 | 269.8 | 269.5 | 269.5 | 278.8 | 265.4 | 5.07M |
| July 07, 2025 | 274.6 | 270.6 | 270.6 | 276.6 | 269.7 | 2.86M |
| July 04, 2025 | 277.8 | 274 | 274 | 277.8 | 271.4 | 2.87M |
| July 03, 2025 | 274.8 | 278.3 | 278.3 | 281.1 | 273.2 | 6.57M |
| July 02, 2025 | 288.9 | 273.2 | 273.2 | 288.93 | 273.2 | 12.73M |
| July 01, 2025 | 270.4 | 287.5 | 287.5 | 288.9 | 270.4 | 9.06M |
| June 30, 2025 | 271 | 271.4 | 271.4 | 273.1 | 267 | 11.95M |
| June 27, 2025 | 268.8 | 271.2 | 271.2 | 272.2 | 265.5 | 7.19M |
| June 26, 2025 | 267.4 | 267.4 | 267.4 | 269.5 | 265 | 4.62M |
| June 25, 2025 | 276.5 | 276.9 | 267.2 | 284.6 | 275.8 | 17.27M |
| June 24, 2025 | 269.7 | 276.5 | 276.5 | 277.2 | 268.7 | 7.8M |
| June 23, 2025 | 264 | 268 | 268 | 269.2 | 263.1 | 11.2M |
| June 20, 2025 | 273.6 | 263.9 | 263.9 | 275.4 | 263.9 | 18.16M |
| June 19, 2025 | 271 | 273 | 273 | 275.1 | 268 | 5.69M |
| June 18, 2025 | 266.5 | 270.1 | 270.1 | 272.7 | 265.3 | 8.67M |
| June 17, 2025 | 256 | 264.4 | 264.4 | 265.5 | 255.4 | 10.72M |
| June 16, 2025 | 259.1 | 255.9 | 255.9 | 264.3 | 255.3 | 21.15M |
| June 13, 2025 | 257.4 | 260.7 | 260.7 | 265.7 | 255.4 | 6.73M |
| June 12, 2025 | 262 | 261.4 | 261.4 | 266.2 | 256 | 6.78M |
| June 11, 2025 | 266.1 | 262.5 | 262.5 | 271.8 | 262.5 | 8.38M |
| June 10, 2025 | 276.2 | 265.7 | 265.7 | 279.2 | 260.85 | 17.63M |
| June 09, 2025 | 288.3 | 277 | 277 | 290.3 | 276.77 | 6.08M |
| June 06, 2025 | 281.6 | 288.5 | 288.5 | 294.7 | 281.5 | 18.03M |
| June 05, 2025 | 280.2 | 282.2 | 282.2 | 290 | 274.8 | 14.4M |
| June 04, 2025 | 325.9 | 283.3 | 283.3 | 335 | 281.6 | 20.1M |
| June 03, 2025 | 340.1 | 332 | 332 | 340.1 | 328.5 | 5.17M |
| June 02, 2025 | 338.8 | 338.7 | 338.7 | 344.5 | 336.9 | 2.96M |
| May 30, 2025 | 338.8 | 341.9 | 341.9 | 344.6 | 337.3 | 4.21M |
| May 29, 2025 | 339.5 | 338.3 | 338.3 | 343.2 | 335.7 | 2.37M |
| May 28, 2025 | 343.4 | 338.6 | 338.6 | 343.4 | 335.9 | 5.23M |
| May 27, 2025 | 340.2 | 342.3 | 342.3 | 343.1 | 335 | 5.19M |