267.00
+5(+1.87%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 268 | 267 | 267 | 268 | 267 | 2,000 |
| August 14, 2025 | 254 | 262 | 262 | 265.6 | 254 | 14,040 |
| August 13, 2025 | 252 | 260 | 260 | 262.08 | 252 | 34,261 |
| August 12, 2025 | 257.8 | 256 | 256 | 258 | 252.25 | 15,205 |
| August 11, 2025 | 259.12 | 259 | 259 | 266 | 259 | 7,781 |
| August 08, 2025 | 259.1 | 257 | 257 | 259.1 | 257 | 4,379 |
| August 07, 2025 | 257.2 | 258 | 258 | 261.01 | 250.25 | 19,426 |
| August 06, 2025 | 257.52 | 256 | 256 | 258.52 | 252 | 21,034 |
| August 05, 2025 | 253.97 | 257 | 257 | 268 | 252 | 30,404 |
| August 04, 2025 | 264.8 | 262 | 262 | 264.8 | 254.4 | 19,631 |
| August 01, 2025 | 269 | 265 | 265 | 269 | 260 | 34,979 |
| July 31, 2025 | 252 | 268 | 268 | 270.18 | 252 | 56,172 |
| July 30, 2025 | 272 | 265 | 265 | 272 | 260 | 7,431 |
| July 29, 2025 | 274 | 271 | 271 | 275.1 | 267.32 | 34,687 |
| July 28, 2025 | 276 | 278 | 278 | 288 | 261.08 | 76,741 |
| July 25, 2025 | 275 | 275 | 275 | 275 | 275 | 0 |
| July 24, 2025 | 268.84 | 273 | 273 | 273.1 | 268 | 14,397 |
| July 23, 2025 | 267.79 | 267 | 267 | 267.79 | 256.2 | 2,500 |
| July 22, 2025 | 258 | 262 | 262 | 269 | 258 | 12,588 |
| July 21, 2025 | 269 | 265 | 265 | 272 | 258 | 11,755 |
| July 18, 2025 | 267 | 268 | 268 | 270 | 267 | 2,002 |
| July 17, 2025 | 262 | 265 | 265 | 270 | 261.1 | 4,901 |
| July 16, 2025 | 270.2 | 264 | 264 | 272 | 261.92 | 6,327 |
| July 15, 2025 | 270.5 | 269 | 269 | 272 | 262 | 5,548 |
| July 14, 2025 | 260.6 | 266 | 266 | 270.2 | 260.6 | 914 |
| July 11, 2025 | 268.1 | 267 | 267 | 268.1 | 267 | 7,454 |
| July 10, 2025 | 262 | 267 | 267 | 268.1 | 262 | 10,070 |
| July 09, 2025 | 272.98 | 271 | 271 | 274.2 | 268 | 8,901 |
| July 08, 2025 | 270.54 | 265 | 265 | 270.54 | 265 | 6,480 |
| July 07, 2025 | 266.05 | 270 | 270 | 270 | 264 | 10,487 |
| July 04, 2025 | 263.66 | 265 | 265 | 270.53 | 259.24 | 22,735 |
| July 03, 2025 | 265.77 | 264 | 264 | 265.77 | 264 | 8,094 |
| July 02, 2025 | 261.65 | 264 | 264 | 264 | 258.72 | 21,600 |
| July 01, 2025 | 260.88 | 259 | 259 | 261.65 | 256.98 | 10,311 |
| June 30, 2025 | 260.73 | 256 | 256 | 266 | 246 | 17,991 |
| June 27, 2025 | 265.93 | 263 | 263 | 266 | 250.25 | 47,691 |
| June 26, 2025 | 260.01 | 264 | 264 | 265.93 | 260.01 | 38,958 |
| June 25, 2025 | 266 | 262 | 262 | 266 | 252 | 30,306 |
| June 24, 2025 | 250.16 | 261 | 261 | 261 | 248 | 9,110 |
| June 23, 2025 | 246 | 261 | 261 | 263.98 | 246 | 8,607 |
| June 20, 2025 | 258 | 257 | 257 | 260 | 252 | 210,000 |
| June 19, 2025 | 254 | 250 | 250 | 257 | 250 | 28,988 |
| June 18, 2025 | 261.32 | 255 | 255 | 261.32 | 252 | 14,144 |
| June 17, 2025 | 250 | 258 | 258 | 266 | 246 | 76,787 |
| June 16, 2025 | 250 | 247 | 247 | 250 | 247 | 2,627 |
| June 13, 2025 | 242.8 | 245 | 245 | 257.52 | 242.8 | 30,170 |
| June 12, 2025 | 238 | 241 | 241 | 241 | 238 | 1,472 |
| June 11, 2025 | 248 | 244 | 244 | 248 | 230 | 17,085 |
| June 10, 2025 | 240 | 239 | 239 | 248 | 238.1 | 5,362 |
| June 09, 2025 | 248 | 238 | 238 | 248 | 230 | 4,607 |
| June 06, 2025 | 245.12 | 238 | 238 | 245.12 | 238 | 2,254 |
| June 05, 2025 | 239 | 239 | 239 | 239 | 239 | 0 |
| June 04, 2025 | 230 | 238 | 238 | 245.41 | 230 | 16,640 |
| June 03, 2025 | 233.92 | 241 | 241 | 246 | 232 | 28,234 |
| June 02, 2025 | 228.29 | 230 | 230 | 233.92 | 228.29 | 1,203 |
| May 30, 2025 | 228 | 230 | 230 | 234 | 228 | 4,789 |
| May 29, 2025 | 234 | 229 | 229 | 234 | 229 | 1,370 |
| May 28, 2025 | 234 | 229 | 229 | 234 | 229 | 4 |
| May 27, 2025 | 234 | 228 | 228 | 234 | 222 | 6,203 |
| May 23, 2025 | 230 | 228 | 228 | 234 | 228 | 6,200 |