294.03
+0.85(+0.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 296.3 | 294.02 | 294.02 | 296.45 | 293.05 | 4,927 |
| August 15, 2025 | 296.45 | 293.18 | 293.18 | 296.45 | 291.95 | 3,503 |
| August 14, 2025 | 294.3 | 293.73 | 293.73 | 299.5 | 292.95 | 7,810 |
| August 13, 2025 | 296.8 | 296 | 296 | 296.95 | 292.5 | 12,502 |
| August 12, 2025 | 294.85 | 293.83 | 293.83 | 295.2 | 291 | 5,939 |
| August 11, 2025 | 298.15 | 292.98 | 292.98 | 298.15 | 292.98 | 7,757 |
| August 08, 2025 | 298 | 295.4 | 295.4 | 298.4 | 293.65 | 5,786 |
| August 07, 2025 | 295.5 | 293.75 | 293.75 | 298.55 | 293 | 17,110 |
| August 06, 2025 | 300.8 | 295.48 | 295.48 | 300.8 | 294.55 | 3,764 |
| August 05, 2025 | 296.85 | 297.13 | 297.13 | 300.8 | 295.5 | 3,699 |
| August 04, 2025 | 296.55 | 297.2 | 297.2 | 297.3 | 292.85 | 4,357 |
| August 01, 2025 | 297.9 | 294.7 | 294.7 | 299.85 | 290 | 4,652 |
| July 31, 2025 | 297.6 | 299.27 | 299.27 | 303.75 | 297.6 | 7,483 |
| July 30, 2025 | 305.9 | 302.2 | 302.2 | 305.9 | 299.9 | 32,700 |
| July 29, 2025 | 307.05 | 302.9 | 302.9 | 307.05 | 302.5 | 1,417 |
| July 28, 2025 | 310.35 | 303.52 | 303.52 | 310.35 | 301.45 | 15,245 |
| July 25, 2025 | 303.75 | 303.7 | 303.7 | 306.7 | 302.3 | 4,724 |
| July 24, 2025 | 306.7 | 302.9 | 302.9 | 308.05 | 302.8 | 3,001 |
| July 23, 2025 | 298.7 | 303.4 | 303.4 | 307.1 | 298.7 | 7,504 |
| July 22, 2025 | 294.5 | 298.8 | 298.8 | 299.25 | 294.05 | 8,567 |
| July 21, 2025 | 298.15 | 297.4 | 297.4 | 299.75 | 296.15 | 5,730 |
| July 18, 2025 | 299.4 | 296.88 | 296.88 | 302.25 | 296.1 | 2,198 |
| July 17, 2025 | 298.7 | 297.02 | 297.02 | 299.05 | 294.45 | 2,152 |
| July 16, 2025 | 294.6 | 293 | 293 | 296.3 | 293 | 2,320 |
| July 15, 2025 | 295.25 | 297.5 | 297.5 | 299.6 | 295.25 | 6,009 |
| July 14, 2025 | 300.35 | 297.93 | 297.93 | 300.7 | 296.3 | 5,056 |
| July 11, 2025 | 299.45 | 298.02 | 298.02 | 302.75 | 297.3 | 1,921 |
| July 10, 2025 | 299.8 | 300.4 | 300.4 | 302 | 296.35 | 6,593 |
| July 09, 2025 | 299.55 | 295.48 | 295.48 | 299.6 | 294.25 | 3,957 |
| July 08, 2025 | 296.8 | 297.63 | 297.63 | 299.2 | 293.55 | 7,830 |
| July 07, 2025 | 297.1 | 294.48 | 294.48 | 299.1 | 294 | 3,269 |
| July 04, 2025 | 295 | 295.88 | 295.88 | 298.05 | 294.1 | 4,496 |
| July 03, 2025 | 298.05 | 296.58 | 296.58 | 300 | 296.05 | 706 |
| July 02, 2025 | 295.8 | 295.93 | 295.93 | 297.45 | 292.15 | 2,283 |
| July 01, 2025 | 284.5 | 292.02 | 292.02 | 292.02 | 284.5 | 6,496 |
| June 30, 2025 | 290 | 287.25 | 287.25 | 292.4 | 287.1 | 3,782 |
| June 27, 2025 | 290.75 | 290.38 | 290.38 | 292.4 | 288.45 | 3,673 |
| June 26, 2025 | 288.5 | 288.58 | 288.58 | 289.45 | 286.2 | 4,261 |
| June 25, 2025 | 293.65 | 288.73 | 288.73 | 293.65 | 288.4 | 1,421 |
| June 24, 2025 | 294.3 | 292.27 | 292.27 | 294.3 | 290.12 | 2,348 |
| June 23, 2025 | 292.11 | 291.1 | 291.1 | 295.1 | 290.25 | 5,120 |
| June 20, 2025 | 290.5 | 291.95 | 291.95 | 294.1 | 290.5 | 1,397 |
| June 19, 2025 | 292.7 | 291.4 | 291.4 | 295.7 | 291 | 1,510 |
| June 18, 2025 | 295.65 | 295.38 | 295.38 | 296.55 | 292.6 | 4,896 |
| June 17, 2025 | 292.55 | 295.6 | 295.6 | 300 | 292.25 | 968 |
| June 16, 2025 | 293 | 294.23 | 294.23 | 296.2 | 291.95 | 6,592 |
| June 13, 2025 | 295.5 | 293.65 | 293.65 | 295.65 | 290.8 | 2,427 |
| June 12, 2025 | 297.55 | 298.45 | 298.45 | 298.45 | 294.5 | 5,617 |
| June 11, 2025 | 296.25 | 296.85 | 296.85 | 300 | 296.05 | 2,423 |
| June 10, 2025 | 297.85 | 298.2 | 298.2 | 298.95 | 295 | 19,381 |
| June 09, 2025 | 295.5 | 295.1 | 295.1 | 297.8 | 291.1 | 5,071 |
| June 06, 2025 | 292.9 | 293.15 | 293.15 | 297.95 | 290.9 | 5,961 |
| June 05, 2025 | 290.63 | 290.33 | 290.33 | 292.95 | 288.7 | 4,196 |
| June 04, 2025 | 292.8 | 291.48 | 291.48 | 294.05 | 288.85 | 5,040 |
| June 03, 2025 | 292.25 | 289.98 | 289.98 | 292.25 | 285.15 | 1,330 |
| June 02, 2025 | 291.6 | 289.9 | 289.9 | 293.1 | 288 | 3,642 |
| May 30, 2025 | 294.65 | 292.77 | 292.77 | 294.65 | 286.05 | 3,536 |
| May 29, 2025 | 296.15 | 291.68 | 291.68 | 296.15 | 290.35 | 2,788 |
| May 28, 2025 | 293.35 | 292.05 | 292.05 | 295.4 | 289.65 | 1,370 |
| May 27, 2025 | 291.35 | 292.08 | 292.08 | 293.1 | 288.45 | 7,154 |