230.00
-0.4972(-0.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 238 | 230.5 | 230.5 | 238.5 | 230.5 | 376,539 |
| August 14, 2025 | 240.53 | 236 | 236 | 242.5 | 235.88 | 451,752 |
| August 13, 2025 | 251 | 240.5 | 240.5 | 251 | 238 | 322,931 |
| August 12, 2025 | 248 | 243 | 243 | 250.5 | 238 | 435,110 |
| August 11, 2025 | 255.58 | 247.5 | 247.5 | 255.58 | 244.5 | 435,455 |
| August 08, 2025 | 250 | 253 | 253 | 256.5 | 241.5 | 448,013 |
| August 07, 2025 | 265.5 | 247 | 247 | 265.5 | 247 | 799,265 |
| August 06, 2025 | 274 | 260.5 | 260.5 | 274 | 252.54 | 1.24M |
| August 05, 2025 | 287 | 273 | 273 | 297.02 | 273 | 519,558 |
| August 04, 2025 | 286 | 279.5 | 279.5 | 292 | 268 | 1.31M |
| August 01, 2025 | 302 | 288 | 288 | 308 | 282 | 880,080 |
| July 31, 2025 | 303 | 304 | 304 | 308.5 | 300.5 | 335,789 |
| July 30, 2025 | 298 | 306 | 306 | 309 | 298 | 147,454 |
| July 29, 2025 | 308.5 | 306 | 306 | 316 | 301.75 | 371,310 |
| July 28, 2025 | 312 | 311.5 | 311.5 | 317.5 | 308.03 | 370,044 |
| July 25, 2025 | 290 | 309.5 | 309.5 | 313 | 290 | 277,432 |
| July 24, 2025 | 318 | 304 | 304 | 331.5 | 303 | 772,544 |
| July 23, 2025 | 324 | 324 | 324 | 342 | 317 | 955,461 |
| July 22, 2025 | 342 | 341 | 341 | 350 | 341 | 498,131 |
| July 21, 2025 | 347 | 344 | 344 | 351 | 340 | 126,827 |
| July 18, 2025 | 342 | 344.5 | 344.5 | 349.5 | 340.6 | 169,029 |
| July 17, 2025 | 336 | 343.5 | 343.5 | 349.75 | 335 | 522,656 |
| July 16, 2025 | 343 | 333.5 | 333.5 | 345.5 | 329.7 | 477,829 |
| July 15, 2025 | 344 | 344.5 | 344.5 | 358.5 | 344 | 386,857 |
| July 14, 2025 | 350 | 346 | 346 | 350 | 339.52 | 338,040 |
| July 11, 2025 | 355 | 347.5 | 347.5 | 355 | 341.5 | 307,966 |
| July 10, 2025 | 349.5 | 352 | 352 | 354 | 347 | 370,201 |
| July 09, 2025 | 339.58 | 349.5 | 349.5 | 353.5 | 336.8 | 186,335 |
| July 08, 2025 | 348.5 | 346 | 346 | 350 | 338 | 267,195 |
| July 07, 2025 | 343 | 343.5 | 343.5 | 347 | 337 | 1.38M |
| July 04, 2025 | 342 | 340.5 | 340.5 | 348 | 337.38 | 603,213 |
| July 03, 2025 | 345 | 344.5 | 344.5 | 345 | 332.5 | 282,418 |
| July 02, 2025 | 340 | 333.5 | 333.5 | 345.2 | 330.08 | 513,597 |
| July 01, 2025 | 349 | 332.5 | 332.5 | 349 | 322.5 | 505,535 |
| June 30, 2025 | 335 | 333.5 | 333.5 | 343.5 | 332.25 | 724,598 |
| June 27, 2025 | 318 | 335.5 | 335.5 | 336.34 | 316 | 986,717 |
| June 26, 2025 | 299 | 319.5 | 319.5 | 320 | 298.5 | 620,324 |
| June 25, 2025 | 298.2 | 299.5 | 299.5 | 302 | 295.96 | 312,921 |
| June 24, 2025 | 277.73 | 300 | 300 | 304.5 | 274.5 | 898,042 |
| June 23, 2025 | 279 | 277 | 277 | 280 | 273 | 246,864 |
| June 20, 2025 | 278 | 279.5 | 279.5 | 282.5 | 270.68 | 514,999 |
| June 19, 2025 | 281 | 279 | 279 | 289.5 | 277 | 462,547 |
| June 18, 2025 | 264 | 284 | 284 | 289 | 262 | 970,095 |
| June 17, 2025 | 253.5 | 265 | 265 | 269.5 | 236.5 | 1.33M |
| June 16, 2025 | 248 | 249.5 | 249.5 | 252 | 245 | 328,341 |
| June 13, 2025 | 265 | 249.5 | 249.5 | 265 | 246 | 743,814 |
| June 12, 2025 | 262 | 259 | 259 | 262.5 | 256 | 513,742 |
| June 11, 2025 | 251.5 | 260 | 260 | 262 | 250.15 | 318,493 |
| June 10, 2025 | 249 | 251 | 251 | 256 | 248 | 300,412 |
| June 09, 2025 | 250 | 249 | 249 | 251.95 | 244 | 359,038 |
| June 06, 2025 | 250 | 245.6 | 245.6 | 250 | 243.2 | 307,258 |
| June 05, 2025 | 240.4 | 244.4 | 244.4 | 247.4 | 232.6 | 490,881 |
| June 04, 2025 | 231.08 | 239 | 239 | 239.15 | 229 | 605,657 |
| June 03, 2025 | 228 | 229 | 229 | 230.8 | 224.59 | 259,184 |
| June 02, 2025 | 227.59 | 228 | 228 | 233 | 221.6 | 307,170 |
| May 30, 2025 | 221.2 | 227.4 | 227.4 | 227.9 | 217 | 259,708 |
| May 29, 2025 | 223 | 220 | 220 | 233.24 | 217.6 | 453,183 |
| May 28, 2025 | 224.8 | 231 | 231 | 238.34 | 222.35 | 697,647 |
| May 27, 2025 | 218 | 225 | 225 | 225.63 | 216.4 | 238,056 |
| May 23, 2025 | 220 | 216.2 | 216.2 | 224.8 | 208.4 | 436,063 |