216.00
-1(-0.46%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 217.74 | 216 | 216 | 218.5 | 215.5 | 190,296 |
| August 15, 2025 | 216.38 | 217 | 217 | 217 | 215.5 | 359,109 |
| August 14, 2025 | 215.5 | 215 | 215 | 216.5 | 214.39 | 199,364 |
| August 13, 2025 | 214.73 | 215 | 215 | 217.49 | 214.5 | 206,718 |
| August 12, 2025 | 216.5 | 215 | 215 | 217 | 214.9 | 161,245 |
| August 11, 2025 | 218.77 | 216.5 | 216.5 | 219 | 216 | 138,982 |
| August 08, 2025 | 218.27 | 218 | 218 | 218.5 | 216.5 | 181,133 |
| August 07, 2025 | 217.78 | 217 | 217 | 218.5 | 216.5 | 510,370 |
| August 06, 2025 | 216 | 217 | 217 | 218 | 215 | 249,155 |
| August 05, 2025 | 216.85 | 215.5 | 215.5 | 218 | 215 | 141,445 |
| August 04, 2025 | 215.5 | 214.5 | 214.5 | 217.5 | 214.5 | 212,871 |
| August 01, 2025 | 217.5 | 213.5 | 213.5 | 219.5 | 213.5 | 204,895 |
| July 31, 2025 | 217.81 | 217.5 | 217.5 | 219.5 | 216 | 232,406 |
| July 30, 2025 | 220 | 215 | 215 | 220 | 215 | 196,519 |
| July 29, 2025 | 218 | 216 | 216 | 220.5 | 216 | 273,764 |
| July 28, 2025 | 222.85 | 217 | 217 | 223.5 | 217 | 795,190 |
| July 25, 2025 | 222.49 | 220.5 | 220.5 | 223.5 | 220.5 | 301,162 |
| July 24, 2025 | 219.5 | 221 | 221 | 223.35 | 218.72 | 634,403 |
| July 23, 2025 | 218.25 | 219.5 | 219.5 | 219.5 | 218 | 433,926 |
| July 22, 2025 | 218.5 | 217 | 217 | 218.5 | 217 | 215,678 |
| July 21, 2025 | 221 | 218.5 | 218.5 | 221 | 217 | 244,419 |
| July 18, 2025 | 218.75 | 218 | 218 | 219 | 217 | 479,109 |
| July 17, 2025 | 219 | 216 | 216 | 219 | 216 | 144,023 |
| July 16, 2025 | 217.13 | 216 | 216 | 217.5 | 216 | 255,992 |
| July 15, 2025 | 218 | 217 | 217 | 218 | 216.5 | 8.33M |
| July 14, 2025 | 215.91 | 217 | 217 | 217 | 214.53 | 613,721 |
| July 11, 2025 | 218 | 217 | 217 | 218 | 215.37 | 252,658 |
| July 10, 2025 | 214.75 | 218 | 218 | 218 | 214.75 | 181,229 |
| July 09, 2025 | 215.45 | 216 | 216 | 217 | 210.5 | 1.56M |
| July 08, 2025 | 213.18 | 215.5 | 215.5 | 216.61 | 210 | 2.13M |
| July 07, 2025 | 211.89 | 213 | 213 | 213 | 210.63 | 488,791 |
| July 04, 2025 | 210.87 | 210 | 210 | 212 | 209.85 | 266,210 |
| July 03, 2025 | 206 | 210.5 | 210.5 | 211.5 | 206 | 127,308 |
| July 02, 2025 | 211 | 211 | 211 | 212.5 | 208.75 | 796,721 |
| July 01, 2025 | 208.47 | 212 | 212 | 212 | 208 | 227,562 |
| June 30, 2025 | 211.5 | 211.5 | 211.5 | 211.5 | 209.35 | 328,262 |
| June 27, 2025 | 205.15 | 209.5 | 209.5 | 210.2 | 205.15 | 449,446 |
| June 26, 2025 | 203.5 | 205.5 | 205.5 | 205.5 | 200.9 | 269,872 |
| June 25, 2025 | 201 | 201 | 201 | 201.5 | 199.4 | 256,417 |
| June 24, 2025 | 198.9 | 200 | 200 | 202 | 198.9 | 212,449 |
| June 23, 2025 | 197.49 | 198 | 198 | 199 | 197 | 177,511 |
| June 20, 2025 | 199.99 | 198.8 | 198.8 | 202 | 198.3 | 1.12M |
| June 19, 2025 | 199 | 198 | 198 | 200 | 198 | 135,311 |
| June 18, 2025 | 198.65 | 200 | 200 | 202.5 | 198.65 | 201,863 |
| June 17, 2025 | 199.67 | 200 | 200 | 200.5 | 199 | 713,090 |
| June 16, 2025 | 201.5 | 201 | 201 | 201.5 | 198.2 | 292,232 |
| June 13, 2025 | 201 | 199 | 199 | 201.5 | 196.6 | 292,232 |
| June 12, 2025 | 201.65 | 201.5 | 201.5 | 202 | 199.4 | 445,070 |
| June 11, 2025 | 202.2 | 201 | 201 | 203 | 201 | 160,125 |
| June 10, 2025 | 200.21 | 201 | 201 | 202.05 | 200 | 166,395 |
| June 09, 2025 | 199.29 | 200.5 | 200.5 | 201 | 198.4 | 356,730 |
| June 06, 2025 | 198.8 | 199.4 | 199.4 | 199.4 | 196.8 | 356,730 |
| June 05, 2025 | 195.15 | 197.2 | 197.2 | 197.8 | 195.15 | 349,081 |
| June 04, 2025 | 195.57 | 197.2 | 197.2 | 197.2 | 194.8 | 418,890 |
| June 03, 2025 | 194.2 | 195.4 | 195.4 | 196 | 194.2 | 855,227 |
| June 02, 2025 | 196 | 190.6 | 190.6 | 197.4 | 190.6 | 1.86M |
| May 30, 2025 | 197.32 | 195 | 195 | 197.6 | 195 | 507,680 |
| May 29, 2025 | 199.4 | 197 | 197 | 199.4 | 197 | 215,073 |
| May 28, 2025 | 196 | 195.6 | 195.6 | 197 | 195.6 | 265,770 |
| May 27, 2025 | 195.66 | 195.6 | 195.6 | 197 | 193.6 | 122,702 |