217.50
-0.5(-0.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 218 | 217.5 | 217.5 | 221 | 217.06 | 41,321 |
| September 05, 2025 | 221.5 | 218 | 218 | 224 | 216.25 | 132,324 |
| September 04, 2025 | 223 | 221.5 | 221.5 | 226 | 219.2 | 49,109 |
| September 03, 2025 | 223.15 | 223 | 223 | 228 | 221.05 | 142,677 |
| September 02, 2025 | 212 | 224 | 224 | 224 | 212 | 177,462 |
| September 01, 2025 | 211.06 | 212 | 212 | 215 | 210 | 119,098 |
| August 29, 2025 | 213.4 | 212 | 212 | 216 | 210 | 86,542 |
| August 28, 2025 | 213.8 | 212 | 212 | 214 | 210 | 30,947 |
| August 27, 2025 | 211.85 | 212.5 | 212.5 | 216 | 211 | 46,837 |
| August 26, 2025 | 215.4 | 213.5 | 213.5 | 217 | 211 | 22,125 |
| August 22, 2025 | 214.7 | 214.5 | 214.5 | 216.5 | 212 | 39,949 |
| August 21, 2025 | 212.91 | 213.5 | 213.5 | 216 | 212 | 92,774 |
| August 20, 2025 | 211.5 | 213.5 | 213.5 | 214.7 | 210.5 | 42,772 |
| August 19, 2025 | 212 | 211 | 211 | 215.4 | 210.5 | 107,563 |
| August 18, 2025 | 217.75 | 216 | 216 | 218 | 212.2 | 47,076 |
| August 15, 2025 | 215.25 | 218 | 218 | 218 | 215.25 | 59,324 |
| August 14, 2025 | 215 | 216 | 216 | 218 | 214 | 25,501 |
| August 13, 2025 | 216.15 | 216.5 | 216.5 | 217.4 | 215 | 70,823 |
| August 12, 2025 | 219.66 | 217 | 217 | 220 | 215 | 70,252 |
| August 11, 2025 | 222.5 | 219 | 219 | 222.5 | 218 | 44,418 |
| August 08, 2025 | 223.8 | 225 | 225 | 225 | 220.05 | 80,580 |
| August 07, 2025 | 219.5 | 222.5 | 222.5 | 225 | 218.5 | 80,003 |
| August 06, 2025 | 213.2 | 216.5 | 216.5 | 220 | 213 | 67,905 |
| August 05, 2025 | 218.65 | 222 | 222 | 222 | 212.8 | 93,580 |
| August 04, 2025 | 220.7 | 215 | 215 | 221 | 215 | 64,825 |
| August 01, 2025 | 217 | 215 | 215 | 222.6 | 215 | 57,837 |
| July 31, 2025 | 219.3 | 220 | 220 | 224 | 217.3 | 68,150 |
| July 30, 2025 | 214.75 | 220.5 | 220.5 | 228 | 213.25 | 101,450 |
| July 29, 2025 | 212.15 | 214.5 | 214.5 | 217 | 210 | 129,025 |
| July 28, 2025 | 220 | 212 | 212 | 222 | 212 | 122,233 |
| July 25, 2025 | 211 | 218 | 218 | 220 | 207 | 90,149 |
| July 24, 2025 | 208.35 | 211.5 | 211.5 | 215 | 207 | 270,105 |
| July 23, 2025 | 209.98 | 212.5 | 212.5 | 214.5 | 206 | 143,048 |
| July 22, 2025 | 215.05 | 207.5 | 207.5 | 216 | 200.02 | 267,506 |
| July 21, 2025 | 221.02 | 216 | 216 | 224 | 212 | 93,747 |
| July 18, 2025 | 222.02 | 222.5 | 222.5 | 225 | 221 | 67,325 |
| July 17, 2025 | 224.25 | 222 | 222 | 226.5 | 222 | 29,603 |
| July 16, 2025 | 225 | 225 | 225 | 229 | 223 | 36,350 |
| July 15, 2025 | 227.2 | 227 | 227 | 227.2 | 225 | 46,886 |
| July 14, 2025 | 225.04 | 227 | 227 | 229 | 225.04 | 46,931 |
| July 11, 2025 | 226.66 | 227 | 227 | 229 | 225 | 84,869 |
| July 10, 2025 | 226.92 | 227 | 227 | 228 | 222 | 66,606 |
| July 09, 2025 | 228.4 | 227 | 227 | 228.49 | 226 | 73,279 |
| July 08, 2025 | 227.8 | 227 | 227 | 228.6 | 226.42 | 139,836 |
| July 07, 2025 | 228 | 225 | 225 | 228.4 | 225 | 98,941 |
| July 04, 2025 | 225.67 | 225 | 225 | 228 | 225 | 34,478 |
| July 03, 2025 | 226 | 225 | 225 | 228.04 | 225 | 98,321 |
| July 02, 2025 | 227.5 | 227 | 227 | 229 | 225 | 129,425 |
| July 01, 2025 | 227.5 | 227 | 227 | 228.73 | 226.93 | 75,016 |
| June 30, 2025 | 230 | 227.5 | 227.5 | 230 | 225 | 44,855 |
| June 27, 2025 | 228.2 | 227.5 | 227.5 | 228.2 | 227 | 57,976 |
| June 26, 2025 | 228.8 | 227.5 | 227.5 | 230 | 227.5 | 126,113 |
| June 25, 2025 | 224.9 | 227.5 | 227.5 | 229 | 224.9 | 134,965 |
| June 24, 2025 | 224 | 222 | 222 | 228 | 222 | 173,171 |
| June 23, 2025 | 226.95 | 231 | 231 | 231 | 222 | 15,070 |
| June 20, 2025 | 225 | 224.5 | 224.5 | 226.75 | 218 | 107,093 |
| June 19, 2025 | 222.08 | 223.5 | 223.5 | 226 | 222.08 | 75,839 |
| June 18, 2025 | 218 | 221 | 221 | 223 | 212 | 127,350 |
| June 17, 2025 | 217.93 | 215 | 215 | 217.93 | 212 | 43,731 |
| June 16, 2025 | 218 | 214 | 214 | 218 | 212 | 16,524 |