280.00
+15(+5.66%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 250 | 265 | 250 | 265 | 250 | 134 |
September 04, 2025 | 270 | 265 | 265 | 270 | 261.2 | 6,001 |
September 03, 2025 | 257 | 270 | 270 | 270 | 245 | 55,915 |
September 02, 2025 | 240 | 240 | 240 | 240 | 233 | 5,056 |
September 01, 2025 | 250 | 240 | 240 | 250 | 230 | 12,505 |
August 29, 2025 | 242 | 240 | 240 | 242 | 240 | 4,122 |
August 28, 2025 | 236 | 240 | 240 | 240 | 232 | 18,231 |
August 27, 2025 | 242 | 240 | 240 | 242 | 235.5 | 979 |
August 26, 2025 | 243 | 240 | 240 | 243 | 232 | 6,435 |
August 22, 2025 | 243 | 240 | 240 | 243 | 232 | 323 |
August 21, 2025 | 254.6 | 240 | 240 | 254.6 | 232 | 8,479 |
August 20, 2025 | 257.18 | 255 | 255 | 257.18 | 240 | 2,329 |
August 19, 2025 | 251.2 | 260 | 260 | 260 | 250 | 2,929 |
August 18, 2025 | 251.2 | 260 | 260 | 260 | 251.2 | 2,000 |
August 15, 2025 | 255 | 260 | 260 | 260 | 255 | 496 |
August 14, 2025 | 259.7 | 260 | 260 | 260 | 250 | 8,080 |
August 13, 2025 | 261 | 260 | 260 | 261 | 255 | 11,706 |
August 12, 2025 | 255 | 260 | 260 | 260 | 255 | 50,520 |
August 11, 2025 | 270 | 260 | 260 | 270 | 255 | 14,468 |
August 08, 2025 | 252.5 | 260 | 260 | 260 | 252.5 | 7,002 |
August 07, 2025 | 264 | 260 | 260 | 264 | 260 | 3,685 |
August 06, 2025 | 261.5 | 260 | 260 | 270 | 252 | 1,190 |
August 05, 2025 | 252 | 260 | 260 | 260 | 252 | 5,000 |
August 04, 2025 | 262 | 255 | 255 | 262 | 249.66 | 2,823 |
August 01, 2025 | 257.5 | 255 | 255 | 257.5 | 255 | 2 |
July 31, 2025 | 249.55 | 255 | 255 | 255 | 249.55 | 2,520 |
July 30, 2025 | 258.7 | 255 | 255 | 258.7 | 255 | 50 |
July 29, 2025 | 248.75 | 255 | 255 | 255 | 248.75 | 161 |
July 28, 2025 | 258 | 255 | 255 | 258 | 255 | 2,936 |
July 25, 2025 | 248.5 | 255 | 255 | 255 | 247.25 | 2,497 |
July 24, 2025 | 255 | 255 | 255 | 255 | 255 | 0 |
July 23, 2025 | 248.5 | 255 | 255 | 258.7 | 248.5 | 1,114 |
July 22, 2025 | 245.5 | 255 | 255 | 259 | 245.5 | 528 |
July 21, 2025 | 250.55 | 255 | 255 | 255 | 250.55 | 10,468 |
July 18, 2025 | 270 | 255 | 255 | 270 | 251 | 12,491 |
July 17, 2025 | 248 | 255 | 255 | 268 | 236.3 | 15,807 |
July 16, 2025 | 228 | 235 | 235 | 250 | 224.5 | 1,268 |
July 15, 2025 | 229.8 | 235 | 235 | 239.8 | 220 | 11,274 |
July 14, 2025 | 227 | 220 | 220 | 229.8 | 218.6 | 3,926 |
July 11, 2025 | 216.1 | 220 | 220 | 228 | 216.1 | 15,500 |
July 10, 2025 | 216.1 | 215 | 215 | 216.1 | 215 | 10,556 |
July 09, 2025 | 216.1 | 215 | 215 | 220 | 215 | 1,900 |
July 08, 2025 | 220 | 215 | 215 | 220 | 215 | 3,545 |
July 07, 2025 | 174.8 | 215 | 215 | 220 | 174.8 | 30,519 |
July 04, 2025 | 217.05 | 220 | 220 | 220 | 210 | 155 |
July 03, 2025 | 216.25 | 220 | 220 | 225.95 | 216.25 | 1,450 |
July 02, 2025 | 230 | 220 | 220 | 230 | 215.5 | 13,035 |
July 01, 2025 | 220 | 220 | 220 | 220 | 220 | 0 |
June 30, 2025 | 225 | 220 | 220 | 225 | 213.5 | 9,591 |
June 27, 2025 | 227 | 235 | 235 | 235 | 225 | 6,700 |
June 26, 2025 | 227 | 235 | 235 | 235 | 223 | 5,748 |
June 25, 2025 | 223 | 235 | 235 | 235 | 220 | 1,050 |
June 24, 2025 | 225 | 235 | 235 | 235.8 | 225 | 6,301 |
June 23, 2025 | 250 | 235 | 235 | 250 | 225.5 | 6,212 |
June 20, 2025 | 235.9 | 237 | 237 | 237 | 235.7 | 1,018 |
June 19, 2025 | 231 | 237 | 237 | 237.9 | 225 | 905 |
June 18, 2025 | 251.25 | 240 | 240 | 251.25 | 230 | 6,308 |
June 17, 2025 | 253.38 | 230 | 230 | 253.38 | 230 | 11,783 |
June 16, 2025 | 250 | 260 | 260 | 260 | 250 | 837 |
June 13, 2025 | 261.2 | 260 | 260 | 261.2 | 251 | 4,815 |