274.00
-6(-2.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 272 | 274 | 274 | 283.24 | 270 | 1,103 |
| August 15, 2025 | 287 | 280 | 280 | 287 | 272 | 3,658 |
| August 14, 2025 | 280 | 270 | 270 | 280 | 268.19 | 8,695 |
| August 13, 2025 | 289 | 280 | 280 | 289 | 270 | 16,554 |
| August 12, 2025 | 289 | 280 | 280 | 289 | 270 | 1,687 |
| August 11, 2025 | 284.44 | 274 | 274 | 287.25 | 274 | 4,262 |
| August 08, 2025 | 274 | 274 | 274 | 290 | 274 | 18,300 |
| August 07, 2025 | 279.72 | 286 | 286 | 290 | 273 | 47,848 |
| August 06, 2025 | 273.13 | 277 | 277 | 281 | 273 | 561 |
| August 05, 2025 | 273 | 277 | 277 | 281 | 273 | 6,520 |
| August 04, 2025 | 280.72 | 277 | 277 | 284 | 272.2 | 59,532 |
| August 01, 2025 | 284 | 284.5 | 284.5 | 290 | 280 | 9,277 |
| July 31, 2025 | 290 | 286.5 | 286.5 | 304 | 284 | 5,098 |
| July 30, 2025 | 293.5 | 286 | 286 | 304 | 285 | 11,833 |
| July 29, 2025 | 286 | 289.5 | 289.5 | 304 | 286 | 15,522 |
| July 28, 2025 | 290 | 294.5 | 294.5 | 311 | 285 | 14,744 |
| July 25, 2025 | 295.5 | 290 | 290 | 311 | 290 | 10,117 |
| July 24, 2025 | 308 | 300.5 | 300.5 | 311 | 290 | 5,624 |
| July 23, 2025 | 294.06 | 300.5 | 300.5 | 311 | 290 | 19,546 |
| July 22, 2025 | 299.16 | 298.5 | 298.5 | 306 | 292 | 30,528 |
| July 21, 2025 | 313.79 | 297 | 297 | 316 | 297 | 24,436 |
| July 18, 2025 | 300.38 | 314 | 314 | 319 | 296.46 | 18,467 |
| July 17, 2025 | 310 | 298 | 298 | 318 | 298 | 73,474 |
| July 16, 2025 | 318.11 | 319 | 304.81 | 332 | 310 | 100,560 |
| July 15, 2025 | 318.1 | 316.5 | 302.42 | 320 | 311 | 131,972 |
| July 14, 2025 | 308.5 | 310.5 | 296.69 | 318 | 291 | 98,825 |
| July 11, 2025 | 310 | 300.5 | 287.13 | 310 | 291 | 121,787 |
| July 10, 2025 | 300 | 302.5 | 289.04 | 308.02 | 291 | 65,165 |
| July 09, 2025 | 297 | 296 | 282.83 | 300 | 292 | 4,924 |
| July 08, 2025 | 291.56 | 294.5 | 281.4 | 298.39 | 290 | 20,032 |
| July 07, 2025 | 288.65 | 291.5 | 278.53 | 297 | 285 | 42,468 |
| July 04, 2025 | 286.91 | 285.5 | 285.5 | 289 | 280 | 7,401 |
| July 03, 2025 | 289 | 285.5 | 285.5 | 290 | 280 | 15,901 |
| July 02, 2025 | 282.5 | 290 | 290 | 290 | 276.26 | 51,863 |
| July 01, 2025 | 285.6 | 281.5 | 281.5 | 289 | 273 | 20,193 |
| June 30, 2025 | 275.45 | 275 | 275 | 289 | 275 | 25,634 |
| June 27, 2025 | 284.5 | 271 | 271 | 289 | 271 | 12,280 |
| June 26, 2025 | 290 | 280 | 280 | 290 | 275 | 20,622 |
| June 25, 2025 | 290 | 283 | 283 | 290 | 276 | 10,651 |
| June 24, 2025 | 290 | 284.5 | 284.5 | 290.94 | 276 | 40,090 |
| June 23, 2025 | 289.8 | 284.5 | 284.5 | 292 | 270 | 37,181 |
| June 20, 2025 | 288 | 280 | 280 | 290 | 270 | 18,066 |
| June 19, 2025 | 266 | 280 | 280 | 290 | 266 | 33,830 |
| June 18, 2025 | 285 | 274.5 | 274.5 | 285 | 264 | 12,563 |
| June 17, 2025 | 274.5 | 274.5 | 274.5 | 282.88 | 274.5 | 6,559 |
| June 16, 2025 | 280.88 | 278 | 278 | 285.49 | 263 | 28,359 |
| June 13, 2025 | 277.5 | 280 | 280 | 285 | 271 | 21,472 |
| June 12, 2025 | 273.08 | 280.5 | 280.5 | 284 | 270.98 | 46,033 |
| June 11, 2025 | 262 | 271 | 271 | 280 | 252 | 50,963 |
| June 10, 2025 | 275.8 | 273.5 | 273.5 | 285 | 262 | 17,793 |
| June 09, 2025 | 271.9 | 270 | 270 | 282 | 262 | 17,892 |
| June 06, 2025 | 271.97 | 268.5 | 268.5 | 271.97 | 266 | 12,165 |
| June 05, 2025 | 273.88 | 275 | 275 | 275 | 261 | 10,644 |
| June 04, 2025 | 262 | 268 | 268 | 281 | 262 | 5,781 |
| June 03, 2025 | 280 | 261 | 261 | 282 | 261 | 11,563 |
| June 02, 2025 | 278.2 | 270.5 | 270.5 | 280 | 260 | 23,219 |
| May 30, 2025 | 278 | 270.5 | 270.5 | 280 | 261 | 5,101 |
| May 29, 2025 | 274.24 | 270.5 | 270.5 | 280 | 261 | 4,140 |
| May 28, 2025 | 261.02 | 271.5 | 271.5 | 282 | 261 | 45,991 |
| May 27, 2025 | 276 | 280 | 280 | 282 | 253 | 14,494 |