292.78
+1.1(+0.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 23, 2025 | 289.7 | 287.98 | 287.98 | 291.55 | 284.7 | 4,392 |
| May 22, 2025 | 292.15 | 289.93 | 289.93 | 294.8 | 288.55 | 1,167 |
| May 21, 2025 | 294.45 | 295.05 | 295.05 | 296.6 | 294.15 | 17,168 |
| May 20, 2025 | 295.35 | 298.45 | 298.45 | 299.25 | 295.1 | 11,208 |
| May 19, 2025 | 293.9 | 296.15 | 296.15 | 297 | 293.2 | 4,440 |
| May 16, 2025 | 296.4 | 296.65 | 296.65 | 298.4 | 294.45 | 11,560 |
| May 15, 2025 | 291.9 | 294.88 | 294.88 | 296 | 290.3 | 7,675 |
| May 14, 2025 | 289.4 | 290.23 | 290.23 | 293.8 | 289 | 1,751 |
| May 13, 2025 | 291.7 | 292.5 | 292.5 | 294.2 | 291.7 | 2,619 |
| May 12, 2025 | 293.25 | 292.48 | 292.48 | 296.6 | 288.2 | 3,252 |
| May 09, 2025 | 287.08 | 287.55 | 287.55 | 288.8 | 285.5 | 5,194 |
| May 08, 2025 | 284.38 | 286.2 | 286.2 | 287.85 | 284.09 | 4,237 |
| May 07, 2025 | 286.22 | 284.05 | 284.05 | 286.95 | 282.45 | 4,649 |
| May 06, 2025 | 287.5 | 285.02 | 285.02 | 287.95 | 282.85 | 3,656 |
| May 02, 2025 | 288.75 | 287.68 | 287.68 | 289.1 | 285.3 | 2,668 |
| May 01, 2025 | 287.51 | 286.05 | 286.05 | 289.25 | 283.65 | 3,323 |
| April 30, 2025 | 287.85 | 284.65 | 284.65 | 288.45 | 281.8 | 6,167 |
| April 29, 2025 | 282.25 | 284.95 | 284.95 | 286.15 | 282.25 | 3,155 |
| April 28, 2025 | 284.25 | 283.65 | 283.65 | 285.8 | 281.3 | 7,452 |
| April 25, 2025 | 285.85 | 282.8 | 282.8 | 285.85 | 281.25 | 5,439 |
| April 24, 2025 | 277.3 | 281.77 | 281.77 | 282.55 | 276.95 | 1,711 |
| April 23, 2025 | 280.7 | 280.33 | 280.33 | 286.65 | 277.5 | 1,242 |
| April 22, 2025 | 270.8 | 274.98 | 274.98 | 275.65 | 270.8 | 63,169 |
| April 17, 2025 | 272.52 | 274.4 | 274.4 | 275.95 | 272.5 | 1,581 |
| April 16, 2025 | 274.35 | 275.25 | 275.25 | 276.25 | 271.8 | 6,650 |
| April 15, 2025 | 276.45 | 276.95 | 276.95 | 280 | 275.8 | 1,688 |
| April 14, 2025 | 274.91 | 277.33 | 277.33 | 279.7 | 274.05 | 11,212 |
| April 11, 2025 | 270.8 | 270.23 | 270.23 | 275.1 | 267.85 | 5,228 |
| April 10, 2025 | 277.45 | 271.75 | 271.75 | 284.7 | 270.05 | 8,610 |
| April 09, 2025 | 265.8 | 262.88 | 262.88 | 267.15 | 258.45 | 4,816 |
| April 08, 2025 | 272.85 | 272.93 | 272.93 | 278.45 | 269.6 | 5,421 |
| April 07, 2025 | 258.93 | 266.5 | 266.5 | 280 | 255.45 | 30,662 |
| April 04, 2025 | 281.3 | 277.75 | 277.75 | 287.1 | 268 | 6,863 |
| April 03, 2025 | 287 | 284.8 | 284.8 | 289.75 | 282.85 | 4,710 |
| April 02, 2025 | 295.9 | 293 | 293 | 295.9 | 289.7 | 8,789 |
| April 01, 2025 | 289.85 | 293.83 | 293.83 | 294.6 | 289.6 | 3,969 |
| March 31, 2025 | 289.15 | 291.27 | 291.27 | 292.55 | 288.15 | 8,300 |
| March 28, 2025 | 297.25 | 293.33 | 293.33 | 297.7 | 292.15 | 9,436 |
| March 27, 2025 | 296.3 | 296.02 | 296.02 | 297.7 | 294.4 | 3,816 |
| March 26, 2025 | 294.95 | 295.68 | 295.68 | 297.7 | 292.95 | 2,449 |
| March 25, 2025 | 293.55 | 293.48 | 293.48 | 295.2 | 292.65 | 2,122 |
| March 24, 2025 | 293.8 | 294.25 | 294.25 | 298.75 | 292 | 9,036 |
| March 21, 2025 | 296.1 | 294 | 294 | 299.65 | 292.95 | 10,039 |
| March 20, 2025 | 298.9 | 298.77 | 298.77 | 300.95 | 297.3 | 4,000 |
| March 19, 2025 | 300.5 | 298.95 | 298.95 | 300.5 | 297 | 6,664 |
| March 18, 2025 | 297.4 | 298.25 | 298.25 | 300.25 | 297.15 | 13,865 |
| March 17, 2025 | 295.95 | 298.08 | 298.08 | 298.85 | 293.8 | 2,450 |
| March 14, 2025 | 290.9 | 295.85 | 295.85 | 296.65 | 290.9 | 2,498 |
| March 13, 2025 | 293.3 | 290.95 | 290.95 | 294.85 | 290.05 | 21,669 |
| March 12, 2025 | 293.35 | 293.4 | 293.4 | 298.25 | 291.98 | 2,647 |
| March 11, 2025 | 303.95 | 294.77 | 294.77 | 303.95 | 294 | 7,546 |
| March 10, 2025 | 301.2 | 303.7 | 303.7 | 306.05 | 300.95 | 28,602 |
| March 07, 2025 | 299.65 | 301.33 | 301.33 | 303.05 | 298.1 | 22,704 |
| March 06, 2025 | 295.65 | 299.93 | 299.93 | 301.15 | 294.69 | 168,483 |
| March 05, 2025 | 297.55 | 298.05 | 298.05 | 298.35 | 289.37 | 3,598 |
| March 04, 2025 | 299.8 | 296.55 | 296.55 | 300.2 | 293.7 | 5,329 |