292.50
-4.5(-1.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 290 | 292.5 | 292.5 | 298 | 290 | 340,338 |
| August 15, 2025 | 294 | 297 | 297 | 297 | 290.5 | 5.39M |
| August 14, 2025 | 286 | 293.5 | 293.5 | 296 | 286 | 517,439 |
| August 13, 2025 | 291.17 | 287 | 287 | 293 | 286.33 | 404,269 |
| August 12, 2025 | 290 | 289.5 | 289.5 | 296 | 287.5 | 1.29M |
| August 11, 2025 | 284.5 | 288.5 | 288.5 | 295 | 281 | 1.02M |
| August 08, 2025 | 280 | 280 | 280 | 282 | 277.94 | 418,379 |
| August 07, 2025 | 277.5 | 278 | 278 | 279.5 | 273 | 654,647 |
| August 06, 2025 | 270 | 277.5 | 277.5 | 277.5 | 267 | 710,267 |
| August 05, 2025 | 269 | 269 | 269 | 272.5 | 266.5 | 569,179 |
| August 04, 2025 | 268 | 271.5 | 271.5 | 271.5 | 263 | 571,313 |
| August 01, 2025 | 268 | 264.5 | 264.5 | 268 | 262 | 780,204 |
| July 31, 2025 | 262 | 263.5 | 263.5 | 266 | 261 | 1.73M |
| July 30, 2025 | 265 | 261.5 | 261.5 | 265 | 259.5 | 345,388 |
| July 29, 2025 | 259.5 | 263.5 | 263.5 | 265 | 259 | 1.1M |
| July 28, 2025 | 261.5 | 259.5 | 259.5 | 264 | 258.45 | 445,865 |
| July 25, 2025 | 261.5 | 260 | 260 | 263 | 258 | 300,536 |
| July 24, 2025 | 262 | 261 | 261 | 264.5 | 259.5 | 694,337 |
| July 23, 2025 | 260 | 261 | 261 | 265 | 257.34 | 797,131 |
| July 22, 2025 | 268 | 262 | 262 | 271.5 | 262 | 338,265 |
| July 21, 2025 | 266.5 | 268.5 | 268.5 | 271 | 266 | 275,477 |
| July 18, 2025 | 266.5 | 266 | 266 | 269 | 261.13 | 896,225 |
| July 17, 2025 | 273 | 266 | 266 | 273 | 266 | 1.24M |
| July 16, 2025 | 269 | 273 | 273 | 273.5 | 262.5 | 812,654 |
| July 15, 2025 | 255 | 268.5 | 268.5 | 268.5 | 255 | 380,042 |
| July 14, 2025 | 258.5 | 263 | 263 | 263 | 253.5 | 782,095 |
| July 11, 2025 | 251.5 | 259 | 259 | 259 | 250 | 780,363 |
| July 10, 2025 | 253 | 251.5 | 251.5 | 253 | 248 | 940,961 |
| July 09, 2025 | 255 | 252 | 252 | 258 | 250.36 | 1.13M |
| July 08, 2025 | 252 | 255.5 | 255.5 | 267 | 245.79 | 1.66M |
| July 07, 2025 | 250.99 | 247.09 | 247.09 | 256.21 | 244.91 | 938,703 |
| July 04, 2025 | 250.3 | 247.52 | 247.52 | 254.03 | 246.22 | 647,835 |
| July 03, 2025 | 260.55 | 251.43 | 251.43 | 260.55 | 247.31 | 1.19M |
| July 02, 2025 | 222.89 | 221.38 | 221.38 | 227.42 | 221 | 181,758 |
| July 01, 2025 | 262.72 | 261.42 | 261.42 | 264.46 | 257.07 | 139,428 |
| June 30, 2025 | 257.38 | 259.68 | 259.68 | 262.28 | 256.64 | 129,406 |
| June 27, 2025 | 259.25 | 259.25 | 259.25 | 260.11 | 255.34 | 92,427 |
| June 26, 2025 | 255.76 | 257.51 | 257.51 | 260.11 | 252.73 | 119,098 |
| June 25, 2025 | 260.11 | 257.07 | 257.07 | 260.11 | 255.34 | 63,255 |
| June 24, 2025 | 254.44 | 258.38 | 258.38 | 260.11 | 252.73 | 144,210 |
| June 23, 2025 | 259.25 | 257.94 | 257.94 | 260.11 | 253.6 | 153,073 |
| June 20, 2025 | 300 | 300 | 300 | 300.5 | 291.5 | 109,688 |
| June 19, 2025 | 300 | 296 | 296 | 300 | 294.5 | 118,310 |
| June 18, 2025 | 298 | 299.5 | 299.5 | 299.5 | 289.5 | 84,282 |
| June 17, 2025 | 289.5 | 296 | 296 | 297.5 | 289.5 | 105,332 |
| June 16, 2025 | 294 | 293.5 | 293.5 | 294 | 286 | 98,300 |
| June 13, 2025 | 292.5 | 292.5 | 292.5 | 295 | 290.5 | 174,443 |
| June 12, 2025 | 293.5 | 295 | 295 | 296.5 | 288.5 | 109,681 |
| June 11, 2025 | 288 | 295.5 | 295.5 | 296.5 | 288 | 132,444 |
| June 10, 2025 | 296 | 294.5 | 294.5 | 297.5 | 293 | 79,451 |
| June 09, 2025 | 297 | 295.5 | 295.5 | 297.5 | 292 | 108,853 |
| June 06, 2025 | 294 | 294 | 294 | 297.5 | 286.77 | 261,502 |
| June 05, 2025 | 292 | 294.5 | 294.5 | 294.5 | 287.52 | 219,755 |
| June 04, 2025 | 292 | 291 | 291 | 292 | 285 | 238,657 |
| June 03, 2025 | 285 | 287 | 287 | 290.5 | 285 | 157,744 |
| June 02, 2025 | 282 | 285 | 285 | 285.5 | 279.84 | 192,100 |
| May 30, 2025 | 283 | 282 | 282 | 288.5 | 280.5 | 110,449 |
| May 29, 2025 | 284.68 | 282 | 282 | 286.19 | 280.5 | 299,532 |
| May 28, 2025 | 286.02 | 284.5 | 284.5 | 290.5 | 282.5 | 134,320 |
| May 27, 2025 | 286.51 | 287.5 | 287.5 | 291 | 279 | 136,427 |