285.00
-5(-1.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 289.98 | 285 | 285 | 289.98 | 281.33 | 1,372 |
| August 14, 2025 | 300 | 285 | 285 | 300 | 280 | 12,851 |
| August 13, 2025 | 290 | 290 | 290 | 296.8 | 281.1 | 3,917 |
| August 12, 2025 | 295 | 295 | 295 | 300 | 295 | 6,172 |
| August 11, 2025 | 310 | 295 | 295 | 310 | 290 | 69,458 |
| August 08, 2025 | 319.76 | 300 | 300 | 319.76 | 290 | 13,277 |
| August 07, 2025 | 302.4 | 310 | 310 | 310 | 300 | 4,470 |
| August 06, 2025 | 300 | 310 | 310 | 310 | 300 | 14,885 |
| August 05, 2025 | 301.5 | 310 | 310 | 312 | 301.5 | 24,077 |
| August 04, 2025 | 303.75 | 305 | 305 | 309.7 | 303 | 61,758 |
| August 01, 2025 | 300.03 | 305 | 305 | 305.7 | 300.03 | 11,279 |
| July 31, 2025 | 301.1 | 308 | 308 | 315.98 | 300.8 | 7,573 |
| July 30, 2025 | 308.75 | 308 | 308 | 315.98 | 301 | 8,895 |
| July 29, 2025 | 304.11 | 308 | 308 | 315.98 | 302.23 | 15,377 |
| July 28, 2025 | 301 | 308 | 308 | 315.98 | 301 | 12,556 |
| July 25, 2025 | 306.8 | 308 | 308 | 310 | 306.8 | 11,593 |
| July 24, 2025 | 312.3 | 308 | 308 | 316 | 306.12 | 36,661 |
| July 23, 2025 | 305.56 | 310 | 310 | 315 | 305.56 | 20,385 |
| July 22, 2025 | 315.95 | 315 | 315 | 329.64 | 300.3 | 48,400 |
| July 21, 2025 | 317.9 | 315 | 315 | 329.64 | 300 | 39,212 |
| July 18, 2025 | 319.8 | 315 | 315 | 319.8 | 300 | 20,193 |
| July 17, 2025 | 329.64 | 315 | 315 | 329.64 | 300 | 10,395 |
| July 16, 2025 | 324.8 | 320 | 320 | 329.48 | 311 | 17,475 |
| July 15, 2025 | 325.93 | 325 | 325 | 330 | 320 | 17,092 |
| July 14, 2025 | 319.8 | 325 | 325 | 329.6 | 312.45 | 50,654 |
| July 11, 2025 | 313.75 | 310 | 310 | 318.75 | 300.8 | 58,256 |
| July 10, 2025 | 300 | 313 | 313 | 320 | 286.63 | 94,792 |
| July 09, 2025 | 271.5 | 280 | 280 | 290 | 267.5 | 34,640 |
| July 08, 2025 | 266 | 278 | 278 | 289.52 | 265 | 21,888 |
| July 07, 2025 | 260 | 265 | 265 | 270 | 260 | 8,134 |
| July 04, 2025 | 260 | 252 | 252 | 262.5 | 252 | 5,051 |
| July 03, 2025 | 259.6 | 252 | 252 | 259.6 | 245 | 3,898 |
| July 02, 2025 | 255.68 | 250 | 250 | 263.57 | 245 | 5,301 |
| July 01, 2025 | 246.25 | 248 | 248 | 256 | 240 | 364 |
| June 30, 2025 | 241.6 | 248 | 248 | 256 | 241.6 | 4,362 |
| June 27, 2025 | 243 | 248 | 248 | 253.5 | 243 | 10,079 |
| June 26, 2025 | 250 | 248 | 248 | 262 | 244.67 | 52,088 |
| June 25, 2025 | 222 | 245 | 245 | 250 | 222 | 27,242 |
| June 24, 2025 | 228 | 230 | 230 | 240 | 221.5 | 31,807 |
| June 23, 2025 | 238 | 227 | 227 | 238 | 227 | 15,536 |
| June 20, 2025 | 240 | 235 | 235 | 240 | 233 | 5,022 |
| June 19, 2025 | 232.9 | 235 | 235 | 235 | 232 | 4,725 |
| June 18, 2025 | 230 | 235 | 235 | 235 | 227.5 | 6,410 |
| June 17, 2025 | 234 | 235 | 235 | 235 | 230 | 5,756 |
| June 16, 2025 | 241.7 | 240 | 240 | 241.7 | 230 | 6,962 |
| June 13, 2025 | 246.4 | 240 | 240 | 246.4 | 240 | 5,596 |
| June 12, 2025 | 246.9 | 245 | 245 | 246.9 | 240 | 1,652 |
| June 11, 2025 | 250 | 245 | 245 | 251 | 245 | 8,911 |
| June 10, 2025 | 250 | 252 | 252 | 252 | 250 | 2,750 |
| June 09, 2025 | 255 | 252 | 252 | 255 | 248 | 13,479 |
| June 06, 2025 | 260 | 255 | 255 | 269.98 | 251.6 | 3,610 |
| June 05, 2025 | 262.6 | 265 | 265 | 265 | 260 | 10,019 |
| June 04, 2025 | 265 | 265 | 265 | 269.4 | 260 | 711 |
| June 03, 2025 | 262.5 | 265 | 265 | 265 | 262.5 | 1,186 |
| June 02, 2025 | 266.5 | 265 | 265 | 266.5 | 263 | 1,507 |
| May 30, 2025 | 267.75 | 265 | 265 | 269.4 | 265 | 5,605 |
| May 29, 2025 | 267.5 | 265 | 265 | 269 | 250 | 37,492 |
| May 28, 2025 | 268 | 260 | 260 | 268 | 260 | 1,578 |
| May 27, 2025 | 268 | 260 | 260 | 268 | 260 | 2,000 |
| May 23, 2025 | 262.2 | 260 | 260 | 265 | 257.25 | 7,750 |