217.00
-3(-1.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 217.1 | 220 | 220 | 220.21 | 217 | 188,516 |
| August 14, 2025 | 220.47 | 218.5 | 218.5 | 222 | 217 | 96,011 |
| August 13, 2025 | 220.41 | 219 | 219 | 222 | 219 | 448,715 |
| August 12, 2025 | 221.7 | 219 | 219 | 222 | 219 | 488,527 |
| August 11, 2025 | 227 | 220 | 220 | 228.5 | 219 | 208,242 |
| August 08, 2025 | 228.95 | 225 | 225 | 230 | 225 | 150,019 |
| August 07, 2025 | 221.5 | 226 | 226 | 230 | 220 | 789,191 |
| August 06, 2025 | 220.4 | 221.5 | 221.5 | 225 | 216 | 575,177 |
| August 05, 2025 | 228.6 | 223 | 223 | 230 | 220.5 | 389,981 |
| August 04, 2025 | 230.9 | 229 | 229 | 233 | 226 | 558,885 |
| August 01, 2025 | 238.2 | 228 | 228 | 240 | 225.88 | 509,489 |
| July 31, 2025 | 240 | 236 | 236 | 242.5 | 236 | 460,269 |
| July 30, 2025 | 237 | 238 | 238 | 240 | 233 | 1.15M |
| July 29, 2025 | 232.9 | 235 | 235 | 236 | 232 | 571,130 |
| July 28, 2025 | 226 | 233 | 233 | 234.7 | 225 | 662,896 |
| July 25, 2025 | 224 | 226 | 226 | 228 | 224 | 772,218 |
| July 24, 2025 | 211.76 | 226 | 226 | 226 | 211 | 1.7M |
| July 23, 2025 | 205.5 | 208 | 208 | 208 | 205 | 983,223 |
| July 22, 2025 | 207 | 207 | 207 | 208 | 205 | 796,317 |
| July 21, 2025 | 213 | 209 | 209 | 213 | 207 | 197,857 |
| July 18, 2025 | 210 | 210 | 210 | 213 | 209 | 122,536 |
| July 17, 2025 | 210 | 209 | 209 | 213.63 | 208 | 150,288 |
| July 16, 2025 | 208.28 | 209 | 209 | 210 | 207 | 412,446 |
| July 15, 2025 | 208.2 | 207 | 207 | 210.36 | 207 | 372,544 |
| July 14, 2025 | 213.2 | 209 | 209 | 214.17 | 207 | 157,325 |
| July 11, 2025 | 213 | 214.5 | 214.5 | 214.5 | 213 | 137,138 |
| July 10, 2025 | 215 | 215 | 215 | 215 | 212 | 810,255 |
| July 09, 2025 | 211.55 | 213 | 213 | 216 | 211.55 | 679,682 |
| July 08, 2025 | 212.5 | 212.5 | 212.5 | 215 | 210 | 198,529 |
| July 07, 2025 | 209.99 | 213 | 213 | 214.5 | 209.75 | 748,026 |
| July 04, 2025 | 203 | 209.5 | 209.5 | 212 | 203 | 141,354 |
| July 03, 2025 | 204.25 | 204 | 204 | 204.5 | 202 | 984,702 |
| July 02, 2025 | 208 | 205 | 205 | 210 | 202.4 | 317,321 |
| July 01, 2025 | 211.66 | 210 | 210 | 218.35 | 210 | 508,220 |
| June 30, 2025 | 204.46 | 212 | 212 | 215 | 203 | 1.52M |
| June 27, 2025 | 200 | 204 | 204 | 207 | 200 | 786,480 |
| June 26, 2025 | 194 | 206.42 | 206.42 | 207 | 193.68 | 528,414 |
| June 25, 2025 | 189 | 193 | 193 | 196.4 | 187.7 | 580,215 |
| June 24, 2025 | 187.18 | 188.5 | 188.5 | 189.01 | 187 | 356,484 |
| June 23, 2025 | 189.6 | 188.5 | 188.5 | 190.25 | 187 | 1.01M |
| June 20, 2025 | 190 | 189.5 | 190 | 191 | 189.5 | 467,203 |
| June 19, 2025 | 192.33 | 189.98 | 189.5 | 193.5 | 189.39 | 476,272 |
| June 18, 2025 | 196 | 193 | 193 | 196 | 192.24 | 356,781 |
| June 17, 2025 | 196.97 | 195 | 195 | 196.97 | 194 | 605,581 |
| June 16, 2025 | 195 | 195.5 | 195.5 | 197 | 193 | 651,300 |
| June 13, 2025 | 190 | 194 | 194 | 196.98 | 189 | 886,264 |
| June 12, 2025 | 178.5 | 190 | 190 | 193.25 | 177 | 963,874 |
| June 11, 2025 | 176.48 | 177 | 177 | 177.5 | 176.18 | 452,263 |
| June 10, 2025 | 176.38 | 177.5 | 177.5 | 178 | 176 | 263,167 |
| June 09, 2025 | 175 | 177.5 | 177.5 | 177.7 | 175 | 470,724 |
| June 06, 2025 | 176 | 175 | 175 | 180 | 175 | 323,934 |
| June 05, 2025 | 182 | 177.5 | 177.5 | 182 | 177.5 | 237,862 |
| June 04, 2025 | 183.47 | 183.5 | 183.5 | 185 | 182 | 73,573 |
| June 03, 2025 | 183.9 | 183.5 | 183.5 | 185 | 182 | 136,653 |
| June 02, 2025 | 186.9 | 182.5 | 182.5 | 188 | 182 | 103,010 |
| May 30, 2025 | 190.6 | 186.5 | 186.5 | 191.74 | 185.31 | 142,500 |
| May 29, 2025 | 189.96 | 192.5 | 192.5 | 194 | 186 | 568,143 |
| May 28, 2025 | 181 | 186 | 186 | 189.95 | 181 | 410,317 |
| May 27, 2025 | 184 | 181 | 181 | 184 | 180 | 673,119 |
| May 23, 2025 | 176.55 | 184 | 184 | 184 | 176.55 | 659,114 |