300.00
-14(-4.46%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 07, 2024 | 314 | 314 | 314 | 319 | 313 | 91,460 |
| August 06, 2024 | 318 | 318 | 318 | 319 | 316 | 106,558 |
| August 05, 2024 | 316 | 312 | 312 | 318 | 311 | 116,533 |
| August 02, 2024 | 320 | 312 | 312 | 320.04 | 310 | 61,811 |
| August 01, 2024 | 320 | 320 | 320 | 326 | 318 | 2.75M |
| July 31, 2024 | 316 | 320 | 320 | 321 | 316 | 1.75M |
| July 30, 2024 | 315 | 317 | 317 | 325 | 310 | 5.63M |
| July 29, 2024 | 310.1 | 313 | 313 | 316 | 310 | 301,696 |
| July 26, 2024 | 310 | 310 | 310 | 312 | 310 | 155,770 |
| July 25, 2024 | 309 | 310 | 310 | 311 | 309 | 297,289 |
| July 24, 2024 | 310 | 309 | 309 | 310 | 309 | 91,799 |
| July 23, 2024 | 309 | 309 | 309 | 310 | 309 | 411,796 |
| July 22, 2024 | 309 | 309 | 309 | 310 | 308 | 130,976 |
| July 19, 2024 | 308 | 309 | 309 | 310 | 308 | 1.18M |
| July 18, 2024 | 308 | 307 | 307 | 308 | 307 | 199,302 |
| July 17, 2024 | 307 | 307 | 307 | 307.02 | 306 | 251,802 |
| July 16, 2024 | 307.01 | 308 | 308 | 309 | 307 | 528,132 |
| July 15, 2024 | 306 | 308 | 308 | 309 | 306 | 98,143 |
| July 12, 2024 | 309 | 308 | 308 | 310 | 306 | 1.02M |
| July 11, 2024 | 307 | 310 | 310 | 310 | 307 | 1.43M |
| July 10, 2024 | 266 | 258 | 258 | 266 | 256.15 | 43,408 |
| July 09, 2024 | 261 | 268 | 268 | 268 | 261 | 37,113 |
| July 08, 2024 | 264 | 264 | 264 | 266 | 261 | 40,264 |
| July 05, 2024 | 252 | 268 | 268 | 268 | 252 | 148,856 |
| July 04, 2024 | 243 | 250 | 250 | 252 | 243 | 133,149 |
| July 03, 2024 | 247 | 244 | 244 | 247 | 243 | 30,740 |
| July 02, 2024 | 247.5 | 247 | 247 | 250.75 | 244.5 | 70,253 |
| July 01, 2024 | 247 | 248 | 248 | 252 | 243 | 127,708 |
| June 28, 2024 | 243.7 | 246 | 246 | 251 | 237 | 140,671 |
| June 27, 2024 | 254.2 | 244 | 244 | 255 | 241 | 173,686 |
| June 26, 2024 | 246 | 254 | 254 | 254 | 246 | 17,552 |
| June 25, 2024 | 250 | 251 | 251 | 252 | 247 | 40,564 |
| June 24, 2024 | 250 | 250 | 250 | 254 | 250 | 20,181 |
| June 21, 2024 | 252 | 250 | 250 | 254 | 250 | 39,441 |
| June 20, 2024 | 245 | 250 | 250 | 252 | 245 | 64,485 |
| June 19, 2024 | 245.6 | 246 | 246 | 249 | 241 | 68,039 |
| June 18, 2024 | 245 | 249 | 249 | 254 | 237 | 174,297 |
| June 17, 2024 | 244.5 | 247 | 247 | 247 | 235.88 | 418,488 |
| June 14, 2024 | 265 | 246 | 246 | 290 | 239 | 1.39M |
| June 13, 2024 | 263 | 263 | 263 | 266 | 260 | 46,185 |
| June 12, 2024 | 267 | 259 | 259 | 267 | 259 | 116,641 |
| June 11, 2024 | 259 | 262 | 262 | 267 | 259 | 36,313 |
| June 10, 2024 | 253.3 | 265 | 265 | 265 | 253 | 92,822 |
| June 07, 2024 | 260 | 258 | 258 | 260 | 254 | 32,124 |
| June 06, 2024 | 260 | 259 | 259 | 260 | 257.82 | 45,322 |
| June 05, 2024 | 256 | 257.5 | 257.5 | 260 | 254 | 180,743 |
| June 04, 2024 | 237 | 253 | 253 | 256 | 237 | 951,177 |
| June 03, 2024 | 227 | 241 | 241 | 241 | 226.53 | 238,545 |
| May 31, 2024 | 233 | 231 | 231 | 235 | 226 | 114,675 |
| May 30, 2024 | 223.85 | 231.5 | 231.5 | 233 | 223.85 | 118,107 |
| May 29, 2024 | 212 | 224 | 224 | 225 | 212 | 47,154 |
| May 28, 2024 | 211 | 214 | 214 | 214 | 211 | 26,474 |
| May 24, 2024 | 206 | 211 | 211 | 213 | 206 | 34,694 |
| May 23, 2024 | 207.88 | 211 | 211 | 211.22 | 206 | 137,524 |
| May 22, 2024 | 209.94 | 210.5 | 210.5 | 212 | 207 | 34,364 |
| May 21, 2024 | 206 | 210 | 210 | 212 | 206 | 92,221 |
| May 20, 2024 | 206.96 | 208 | 208 | 210 | 205 | 293,642 |
| May 17, 2024 | 204.88 | 205 | 205 | 207 | 203 | 116,292 |
| May 16, 2024 | 204 | 203.5 | 203.5 | 207 | 200 | 20,928 |
| May 15, 2024 | 204 | 206.5 | 206.5 | 208 | 204 | 19,765 |