251.50
+1(+0.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 244.5 | 251.5 | 251.5 | 251.5 | 244.5 | 1.08M |
| August 15, 2025 | 251.5 | 250.5 | 250.5 | 251.5 | 248.5 | 474,185 |
| August 14, 2025 | 244.5 | 249 | 249 | 252 | 244.5 | 631,265 |
| August 13, 2025 | 251 | 250.5 | 250.5 | 253.5 | 248 | 2.01M |
| August 12, 2025 | 254.5 | 252.5 | 252.5 | 255 | 248 | 418,800 |
| August 11, 2025 | 245.5 | 253.5 | 253.5 | 254 | 245.5 | 344,106 |
| August 08, 2025 | 249 | 252 | 252 | 256 | 249 | 509,375 |
| August 07, 2025 | 259.5 | 255.5 | 255.5 | 259.5 | 253.5 | 496,105 |
| August 06, 2025 | 254.5 | 257.5 | 257.5 | 258 | 250.5 | 741,893 |
| August 05, 2025 | 257.5 | 257 | 257 | 258.25 | 251.5 | 591,245 |
| August 04, 2025 | 251 | 253.5 | 253.5 | 255.5 | 251 | 408,320 |
| August 01, 2025 | 254.5 | 251.5 | 251.5 | 257.5 | 250.5 | 317,234 |
| July 31, 2025 | 253.5 | 257 | 257 | 259 | 253 | 967,073 |
| July 30, 2025 | 256.5 | 253.5 | 253.5 | 259 | 253 | 662,670 |
| July 29, 2025 | 265.5 | 258.5 | 258.5 | 266.92 | 258.5 | 625,421 |
| July 28, 2025 | 270.5 | 264 | 264 | 273 | 264 | 1.76M |
| July 25, 2025 | 276.5 | 270.5 | 270.5 | 279 | 270 | 9.41M |
| July 24, 2025 | 275 | 278.5 | 278.5 | 281 | 272.5 | 2.35M |
| July 23, 2025 | 270.5 | 275 | 275 | 277 | 269.5 | 2.72M |
| July 22, 2025 | 255.5 | 270 | 270 | 270.5 | 251.5 | 3.62M |
| July 21, 2025 | 238 | 241 | 241 | 242 | 237 | 862,995 |
| July 18, 2025 | 230 | 238 | 238 | 239.79 | 230 | 778,520 |
| July 17, 2025 | 235 | 234.5 | 234.5 | 237.5 | 232.5 | 700,698 |
| July 16, 2025 | 228 | 235.5 | 235.5 | 235.5 | 228 | 1.12M |
| July 15, 2025 | 231.5 | 231.5 | 231.5 | 235 | 230.5 | 513,052 |
| July 14, 2025 | 228 | 234 | 234 | 235.5 | 228 | 1.31M |
| July 11, 2025 | 232.5 | 232 | 232 | 235 | 232 | 777,041 |
| July 10, 2025 | 228.5 | 233 | 233 | 234.5 | 228.5 | 817,478 |
| July 09, 2025 | 239 | 231.5 | 231.5 | 239 | 231 | 1.05M |
| July 08, 2025 | 229.5 | 233.5 | 233.5 | 235.5 | 229.5 | 839,589 |
| July 07, 2025 | 234.5 | 234 | 234 | 234.5 | 230.5 | 711,841 |
| July 04, 2025 | 230 | 231 | 231 | 233.5 | 229.5 | 561,522 |
| July 03, 2025 | 225.5 | 233 | 233 | 234 | 225.5 | 440,703 |
| July 02, 2025 | 233.5 | 229.5 | 229.5 | 234 | 225.5 | 4.73M |
| July 01, 2025 | 233.5 | 234 | 234 | 235.5 | 230.5 | 967,937 |
| June 30, 2025 | 234 | 233.5 | 233.5 | 238 | 232.5 | 880,479 |
| June 27, 2025 | 230.5 | 236.5 | 236.5 | 239 | 230.5 | 2.79M |
| June 26, 2025 | 226 | 231.5 | 231.5 | 231.5 | 224 | 2.57M |
| June 25, 2025 | 228.5 | 226.5 | 226.5 | 228.5 | 223.5 | 7.42M |
| June 24, 2025 | 224 | 227 | 227 | 229 | 224 | 813,796 |
| June 23, 2025 | 224.5 | 226.5 | 226.5 | 226.5 | 219.5 | 1.46M |
| June 20, 2025 | 228.5 | 224.5 | 224.5 | 228.5 | 222.5 | 12.97M |
| June 19, 2025 | 225.5 | 223.5 | 223.5 | 228.5 | 223 | 2.47M |
| June 18, 2025 | 228 | 226 | 226 | 229.5 | 224 | 1.46M |
| June 17, 2025 | 228 | 228 | 228 | 229.5 | 224.5 | 1.2M |
| June 16, 2025 | 226.5 | 227 | 227 | 230 | 224 | 693,739 |
| June 13, 2025 | 232 | 228.5 | 228.5 | 237.5 | 228.5 | 974,569 |
| June 12, 2025 | 229 | 235.5 | 235.5 | 237 | 227.5 | 1.47M |
| June 11, 2025 | 228 | 234.5 | 234.5 | 236 | 227 | 2M |
| June 10, 2025 | 229 | 228 | 228 | 231 | 227.5 | 498,518 |
| June 09, 2025 | 224 | 228 | 228 | 231 | 224 | 529,000 |
| June 06, 2025 | 224.5 | 227.5 | 227.5 | 232 | 224.5 | 628,095 |
| June 05, 2025 | 220.5 | 230 | 230 | 232 | 220.5 | 644,983 |
| June 04, 2025 | 216.5 | 225.5 | 225.5 | 226.5 | 216.5 | 1.02M |
| June 03, 2025 | 218 | 221 | 221 | 224.5 | 218 | 1.03M |
| June 02, 2025 | 222.5 | 224 | 224 | 224 | 220.5 | 2.19M |
| May 30, 2025 | 222 | 223.5 | 223.5 | 224.5 | 217.5 | 2.04M |
| May 29, 2025 | 218 | 218 | 218 | 219.5 | 216 | 811,512 |
| May 28, 2025 | 216.5 | 217.5 | 217.5 | 218.39 | 215 | 687,413 |
| May 27, 2025 | 222 | 216.5 | 216.5 | 222 | 214.5 | 1.67M |