294.00
+3.5(+1.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 293.12 | 294 | 294 | 294.75 | 290.5 | 690,570 |
| August 15, 2025 | 287 | 290.5 | 290.5 | 293 | 287 | 539,347 |
| August 14, 2025 | 291 | 288 | 288 | 293.5 | 287.5 | 470,386 |
| August 13, 2025 | 289 | 291 | 291 | 294 | 288 | 1.28M |
| August 12, 2025 | 286.5 | 286.5 | 286.5 | 290 | 285 | 482,306 |
| August 11, 2025 | 288.5 | 285.5 | 285.5 | 288.5 | 284.24 | 478,466 |
| August 08, 2025 | 285 | 285 | 285 | 287.38 | 283.58 | 306,403 |
| August 07, 2025 | 285.5 | 285.5 | 285.5 | 290 | 285.5 | 400,447 |
| August 06, 2025 | 284 | 284.5 | 284.5 | 287.5 | 281.93 | 460,880 |
| August 05, 2025 | 280.16 | 282.5 | 282.5 | 285 | 280.16 | 938,926 |
| August 04, 2025 | 281.5 | 280.5 | 280.5 | 282.5 | 277 | 864,371 |
| August 01, 2025 | 284 | 277 | 277 | 284 | 274 | 3.92M |
| July 31, 2025 | 278.7 | 283.5 | 283.5 | 283.5 | 276.5 | 1.41M |
| July 30, 2025 | 283.3 | 282 | 282 | 285 | 280 | 608,732 |
| July 29, 2025 | 283 | 282.5 | 282.5 | 285.5 | 278 | 874,892 |
| July 28, 2025 | 277 | 282 | 282 | 283 | 277 | 742,007 |
| July 25, 2025 | 283 | 279 | 279 | 283 | 277 | 1.47M |
| July 24, 2025 | 279.3 | 279.5 | 279.5 | 282.5 | 279 | 746,673 |
| July 23, 2025 | 276 | 279.5 | 279.5 | 281 | 275.5 | 543,249 |
| July 22, 2025 | 277.5 | 275.5 | 275.5 | 277.5 | 272.5 | 677,372 |
| July 21, 2025 | 274 | 276.5 | 276.5 | 276.65 | 270 | 488,909 |
| July 18, 2025 | 268.83 | 273 | 273 | 274 | 268.83 | 774,965 |
| July 17, 2025 | 269.7 | 270.5 | 270.5 | 272.5 | 266.5 | 745,213 |
| July 16, 2025 | 269 | 267 | 267 | 270.5 | 266.73 | 1.12M |
| July 15, 2025 | 264.24 | 267 | 267 | 267.5 | 259.5 | 856,043 |
| July 14, 2025 | 259 | 263.5 | 263.5 | 264.53 | 259 | 749,858 |
| July 11, 2025 | 255.5 | 261.5 | 261.5 | 261.83 | 254.5 | 561,685 |
| July 10, 2025 | 258 | 258 | 258 | 259.5 | 255 | 383,691 |
| July 09, 2025 | 258.09 | 258 | 258 | 259.5 | 252.5 | 1.57M |
| July 08, 2025 | 257.5 | 259.5 | 259.5 | 259.77 | 252.5 | 668,926 |
| July 07, 2025 | 253 | 255.5 | 255.5 | 257.25 | 250 | 491,684 |
| July 04, 2025 | 253.58 | 254.5 | 254.5 | 257.5 | 252 | 468,562 |
| July 03, 2025 | 253.99 | 255.5 | 255.5 | 257 | 252.95 | 624,068 |
| July 02, 2025 | 254.5 | 257 | 257 | 257 | 253 | 742,707 |
| July 01, 2025 | 251.04 | 254.5 | 254.5 | 254.5 | 248 | 894,012 |
| June 30, 2025 | 249 | 250.5 | 250.5 | 253 | 248.5 | 532,085 |
| June 27, 2025 | 252.5 | 250.5 | 250.5 | 252.5 | 249 | 416,770 |
| June 26, 2025 | 246.85 | 251 | 251 | 251.02 | 245 | 495,373 |
| June 25, 2025 | 245.5 | 248 | 248 | 249.5 | 245.5 | 1.03M |
| June 24, 2025 | 250.5 | 245 | 245 | 250.5 | 244.5 | 1.41M |
| June 23, 2025 | 242.5 | 244 | 244 | 246 | 242 | 790,083 |
| June 20, 2025 | 250.5 | 241 | 241 | 250.5 | 241 | 2.27M |
| June 19, 2025 | 251 | 244.94 | 245 | 251.54 | 244 | 899,421 |
| June 18, 2025 | 255.66 | 256.5 | 247.5 | 258.5 | 255 | 324,098 |
| June 17, 2025 | 260.45 | 256 | 247.01 | 261 | 256 | 738,861 |
| June 16, 2025 | 257.3 | 259 | 249.91 | 261.45 | 254.5 | 748,543 |
| June 13, 2025 | 258.77 | 257 | 247.98 | 259 | 254 | 771,822 |
| June 12, 2025 | 263 | 259.5 | 250.39 | 263 | 259.48 | 381,314 |
| June 11, 2025 | 260 | 259.5 | 250.39 | 262.5 | 257.5 | 447,421 |
| June 10, 2025 | 257 | 257.5 | 248.46 | 259 | 256.26 | 470,253 |
| June 09, 2025 | 254.79 | 255.5 | 246.53 | 256.57 | 251 | 465,930 |
| June 06, 2025 | 253.25 | 250 | 250 | 256 | 249.5 | 438,769 |
| June 05, 2025 | 253.92 | 252.5 | 252.5 | 255 | 252 | 216,568 |
| June 04, 2025 | 250.25 | 253.5 | 253.5 | 254.9 | 248 | 427,372 |
| June 03, 2025 | 248.5 | 247.5 | 247.5 | 252.5 | 247.5 | 471,168 |
| June 02, 2025 | 251.5 | 248 | 248 | 251.5 | 244 | 589,847 |
| May 30, 2025 | 255 | 248 | 248 | 255 | 248 | 693,828 |
| May 29, 2025 | 251 | 252 | 252 | 254 | 249.5 | 493,184 |
| May 28, 2025 | 246.5 | 249 | 249 | 249.62 | 243.5 | 477,643 |
| May 27, 2025 | 253.5 | 246.5 | 246.5 | 255.5 | 245.1 | 664,508 |