218.50
-4(-1.80%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 220.5 | 222.5 | 222.5 | 227.5 | 220.5 | 511,351 |
| August 14, 2025 | 217 | 220 | 220 | 223.5 | 217 | 1.34M |
| August 13, 2025 | 222 | 219 | 219 | 224 | 217.93 | 626,181 |
| August 12, 2025 | 220 | 221 | 221 | 230.5 | 219.5 | 577,241 |
| August 11, 2025 | 228.5 | 222 | 222 | 228.5 | 221 | 552,892 |
| August 08, 2025 | 225.5 | 225 | 225 | 226 | 218.5 | 1.17M |
| August 07, 2025 | 231 | 225 | 225 | 231 | 224 | 1.31M |
| August 06, 2025 | 233.5 | 224.5 | 224.5 | 233.5 | 223.5 | 366,358 |
| August 05, 2025 | 226.41 | 223.5 | 223.5 | 229.5 | 223.5 | 571,313 |
| August 04, 2025 | 227.03 | 226 | 226 | 230.5 | 223.74 | 594,648 |
| August 01, 2025 | 243.5 | 227 | 227 | 243.5 | 227 | 1.28M |
| July 31, 2025 | 232.5 | 233.5 | 233.5 | 235.5 | 229.5 | 2.38M |
| July 30, 2025 | 227 | 230.5 | 230.5 | 231.5 | 225.91 | 3.25M |
| July 29, 2025 | 232.5 | 227 | 227 | 232.5 | 227 | 598,890 |
| July 28, 2025 | 238 | 230.5 | 230.5 | 242 | 230 | 718,910 |
| July 25, 2025 | 237 | 232.5 | 232.5 | 240.5 | 231.5 | 604,053 |
| July 24, 2025 | 239.5 | 237.5 | 237.5 | 241 | 235.5 | 955,729 |
| July 23, 2025 | 234.5 | 235.5 | 235.5 | 238.5 | 232.01 | 2.37M |
| July 22, 2025 | 235 | 233.5 | 233.5 | 242.13 | 230.5 | 1.39M |
| July 21, 2025 | 227.5 | 230 | 230 | 233.13 | 227 | 1.55M |
| July 18, 2025 | 231 | 227.5 | 227.5 | 234.5 | 227.5 | 352,321 |
| July 17, 2025 | 234 | 232 | 232 | 236 | 229.5 | 477,598 |
| July 16, 2025 | 238 | 234.5 | 234.5 | 238 | 230 | 663,231 |
| July 15, 2025 | 235 | 234 | 234 | 240 | 233 | 909,310 |
| July 14, 2025 | 235 | 236 | 236 | 241 | 235 | 1.33M |
| July 11, 2025 | 236 | 237.5 | 237.5 | 240.5 | 236 | 564,300 |
| July 10, 2025 | 235 | 239.5 | 239.5 | 243 | 235 | 1.3M |
| July 09, 2025 | 240 | 236.5 | 236.5 | 240 | 230 | 3.77M |
| July 08, 2025 | 230 | 231 | 231 | 233 | 227 | 1.26M |
| July 07, 2025 | 230.5 | 228 | 228 | 230.5 | 226.55 | 723,554 |
| July 04, 2025 | 236 | 228 | 228 | 236 | 228 | 699,292 |
| July 03, 2025 | 232 | 235 | 235 | 237 | 229.41 | 2.18M |
| July 02, 2025 | 240 | 230 | 230 | 240 | 229 | 1.58M |
| July 01, 2025 | 237 | 234.5 | 234.5 | 237 | 229.5 | 2.72M |
| June 30, 2025 | 235 | 236.5 | 236.5 | 242 | 234.5 | 431,654 |
| June 27, 2025 | 236 | 240 | 240 | 242.5 | 236 | 772,609 |
| June 26, 2025 | 238 | 236 | 236 | 238 | 231 | 1.44M |
| June 25, 2025 | 232.5 | 234 | 234 | 241 | 232 | 803,460 |
| June 24, 2025 | 238.5 | 235.5 | 235.5 | 242.5 | 235 | 2.2M |
| June 23, 2025 | 235.71 | 233 | 233 | 237.5 | 231 | 791,603 |
| June 20, 2025 | 234 | 237 | 237 | 239.72 | 234 | 2.46M |
| June 19, 2025 | 242 | 238 | 238 | 243 | 234 | 1.02M |
| June 18, 2025 | 242 | 245 | 240.6 | 247 | 239 | 1.23M |
| June 17, 2025 | 240 | 240 | 235.69 | 241 | 234 | 866,544 |
| June 16, 2025 | 239 | 239 | 234.71 | 244.5 | 235 | 981,966 |
| June 13, 2025 | 240 | 237.5 | 233.23 | 240.5 | 234.5 | 2.29M |
| June 12, 2025 | 247 | 243.5 | 239.13 | 249.5 | 236 | 1.65M |
| June 11, 2025 | 245 | 247.5 | 243.06 | 255 | 244.5 | 1.54M |
| June 10, 2025 | 260 | 246 | 241.58 | 260 | 236.47 | 3.92M |
| June 09, 2025 | 272 | 271 | 271 | 279.5 | 269.45 | 1.75M |
| June 06, 2025 | 271 | 273 | 273 | 279.5 | 271 | 646,593 |
| June 05, 2025 | 267 | 278 | 278 | 279 | 267 | 553,525 |
| June 04, 2025 | 278 | 274.5 | 274.5 | 285 | 273 | 693,218 |
| June 03, 2025 | 267 | 279 | 279 | 280.5 | 267 | 606,826 |
| June 02, 2025 | 274.5 | 272.5 | 272.5 | 276.76 | 268.5 | 591,059 |
| May 30, 2025 | 277 | 275 | 275 | 278 | 272.96 | 721,968 |
| May 29, 2025 | 277 | 273.5 | 273.5 | 278.35 | 272.5 | 539,595 |
| May 28, 2025 | 269.5 | 272.5 | 272.5 | 277.5 | 269.5 | 969,915 |
| May 27, 2025 | 273 | 274.5 | 274.5 | 278.5 | 270 | 463,896 |
| May 23, 2025 | 277.5 | 268.5 | 268.5 | 279 | 264 | 943,890 |