305.00
-1.6(-0.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 305 | 305 | 305 | 305 | 305 | 0 |
| July 01, 2025 | 306.8 | 305 | 305 | 308.4 | 305 | 71.06M |
| June 30, 2025 | 307.2 | 306.6 | 306.6 | 308.2 | 300.4 | 8.09M |
| June 27, 2025 | 308 | 307.2 | 307.2 | 308.6 | 306.2 | 3.09M |
| June 26, 2025 | 310 | 306.4 | 306.4 | 310 | 306.4 | 1.45M |
| June 25, 2025 | 305.2 | 306.4 | 306.4 | 308 | 305.2 | 2.23M |
| June 24, 2025 | 310 | 305.8 | 305.8 | 310 | 305.8 | 2.11M |
| June 23, 2025 | 305 | 306.2 | 306.2 | 309 | 302.6 | 6.31M |
| June 20, 2025 | 298.8 | 307.6 | 307.6 | 308.4 | 295.4 | 4.37M |
| June 19, 2025 | 309.8 | 304.4 | 304.4 | 309.8 | 304 | 1.24M |
| June 18, 2025 | 300.2 | 305.8 | 305.8 | 306.2 | 300.2 | 2.64M |
| June 17, 2025 | 301.4 | 302.6 | 302.6 | 304.8 | 300 | 15.63M |
| June 16, 2025 | 299 | 299 | 299 | 299.8 | 296 | 1.03M |
| June 13, 2025 | 297.8 | 298.2 | 298.2 | 301.8 | 294.05 | 2.44M |
| June 12, 2025 | 301 | 299.2 | 299.2 | 301.6 | 294.2 | 3.34M |
| June 11, 2025 | 298.4 | 300.4 | 300.4 | 302 | 298.4 | 979,311 |
| June 10, 2025 | 304 | 300.8 | 300.8 | 304 | 299.4 | 961,414 |
| June 09, 2025 | 297.2 | 301 | 301 | 306 | 296.2 | 927,219 |
| June 06, 2025 | 305 | 305.2 | 305.2 | 305.2 | 299 | 1.29M |
| June 05, 2025 | 294 | 302.4 | 302.4 | 302.8 | 289.2 | 1.08M |
| June 04, 2025 | 304 | 299 | 299 | 304 | 298.6 | 1.9M |
| June 03, 2025 | 303 | 301 | 301 | 306 | 297.2 | 1M |
| June 02, 2025 | 304 | 303.4 | 303.4 | 304 | 294.2 | 2.68M |
| May 30, 2025 | 301 | 297.6 | 297.6 | 303.8 | 297.6 | 4.6M |
| May 29, 2025 | 303.8 | 301.2 | 301.2 | 303.8 | 295.2 | 576,126 |
| May 28, 2025 | 303.8 | 298.4 | 298.4 | 303.8 | 298.4 | 1.35M |
| May 27, 2025 | 295 | 302.4 | 302.4 | 303.8 | 294 | 1.1M |
| May 23, 2025 | 303.8 | 302 | 302 | 303.8 | 292.8 | 1.09M |
| May 22, 2025 | 292 | 300.6 | 300.6 | 300.6 | 292 | 979,000 |
| May 21, 2025 | 298.6 | 299.2 | 299.2 | 299.6 | 292.6 | 1.61M |
| May 20, 2025 | 295 | 300 | 300 | 300 | 291.2 | 1.84M |
| May 19, 2025 | 291.6 | 292.6 | 292.6 | 294.3 | 285.4 | 5.25M |
| May 16, 2025 | 295.8 | 292.8 | 292.8 | 295.8 | 290.2 | 7.04M |
| May 15, 2025 | 292 | 292.4 | 292.4 | 294.2 | 282.73 | 6.59M |
| May 14, 2025 | 285 | 287.4 | 287.4 | 291.8 | 282 | 15.1M |
| May 13, 2025 | 293.6 | 289 | 289 | 293.8 | 282.4 | 3.56M |
| May 12, 2025 | 292.8 | 286.6 | 286.6 | 293.2 | 286.2 | 4.14M |
| May 09, 2025 | 292 | 291.2 | 291.2 | 292 | 288.8 | 1.96M |
| May 08, 2025 | 285 | 289.6 | 289.6 | 292 | 285 | 1.83M |
| May 07, 2025 | 290 | 291 | 291 | 291.03 | 281.9 | 1.73M |
| May 06, 2025 | 286 | 289.6 | 289.6 | 289.6 | 279.4 | 2.71M |
| May 02, 2025 | 287 | 286 | 286 | 290 | 284.4 | 29.97M |
| May 01, 2025 | 284.8 | 286.6 | 286.6 | 287 | 280.8 | 1.78M |
| April 30, 2025 | 284.8 | 283 | 283 | 285.4 | 280.2 | 3.86M |
| April 29, 2025 | 282.2 | 283.8 | 283.8 | 283.8 | 280.2 | 11.6M |
| April 28, 2025 | 281.6 | 280.6 | 280.6 | 283.8 | 272.4 | 4.18M |
| April 25, 2025 | 280 | 279.6 | 279.6 | 280 | 271.2 | 2.3M |
| April 24, 2025 | 278.8 | 278 | 278 | 283.4 | 276.4 | 5.66M |
| April 23, 2025 | 279.2 | 278.2 | 278.2 | 280 | 271.4 | 14.05M |
| April 22, 2025 | 279.8 | 277 | 277 | 279.8 | 267.6 | 3.94M |