224.20
-4.2(-1.84%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 228.4 | 224.2 | 224.2 | 229.6 | 223 | 1.19M |
| August 15, 2025 | 225.8 | 228.4 | 228.4 | 231.65 | 225.4 | 8.53M |
| August 14, 2025 | 230.4 | 226.6 | 226.6 | 231.69 | 224 | 2.42M |
| August 13, 2025 | 238 | 238 | 228.27 | 239.2 | 234.6 | 5.16M |
| August 12, 2025 | 232 | 239.2 | 229.42 | 239.28 | 230.8 | 2.76M |
| August 11, 2025 | 225.6 | 231.2 | 221.75 | 234.51 | 225.6 | 3.38M |
| August 08, 2025 | 225.6 | 227.2 | 217.91 | 231 | 222.21 | 30.24M |
| August 07, 2025 | 232.6 | 222.4 | 213.31 | 246.25 | 218.03 | 10.91M |
| August 06, 2025 | 199.3 | 204.2 | 195.85 | 204.23 | 196.5 | 2.31M |
| August 05, 2025 | 195.2 | 197.5 | 189.43 | 201.4 | 193.1 | 1.21M |
| August 04, 2025 | 192.2 | 193 | 185.11 | 195.8 | 190.3 | 3.65M |
| August 01, 2025 | 199.4 | 192.1 | 192.1 | 200.6 | 192.1 | 1.3M |
| July 31, 2025 | 200.2 | 199.2 | 199.2 | 203 | 197.69 | 916,273 |
| July 30, 2025 | 203 | 199.2 | 199.2 | 206.6 | 197.88 | 1.45M |
| July 29, 2025 | 202 | 202.8 | 202.8 | 206.8 | 201.96 | 1.14M |
| July 28, 2025 | 200.2 | 202.6 | 202.6 | 202.8 | 198.2 | 1.73M |
| July 25, 2025 | 204.8 | 199.3 | 199.3 | 204.8 | 197.1 | 1.38M |
| July 24, 2025 | 199 | 200.4 | 200.4 | 204.6 | 196.2 | 1.35M |
| July 23, 2025 | 197.6 | 199.9 | 199.9 | 200.8 | 197.5 | 1.15M |
| July 22, 2025 | 197.7 | 197.3 | 197.3 | 199.3 | 196.8 | 1.38M |
| July 21, 2025 | 199.5 | 198.2 | 198.2 | 201.36 | 196.7 | 1.5M |
| July 18, 2025 | 199.9 | 198.9 | 198.9 | 202.4 | 197.5 | 855,143 |
| July 17, 2025 | 198 | 197.6 | 197.6 | 199.8 | 195.6 | 1.28M |
| July 16, 2025 | 198.9 | 198.9 | 198.9 | 202.2 | 197.8 | 1.25M |
| July 15, 2025 | 204.6 | 200.2 | 200.2 | 206.6 | 199.8 | 1.28M |
| July 14, 2025 | 204 | 205.2 | 205.2 | 209.8 | 202.8 | 1.56M |
| July 11, 2025 | 205.4 | 205 | 205 | 205.4 | 198.6 | 1.01M |
| July 10, 2025 | 203.8 | 203.6 | 203.6 | 205.8 | 199.9 | 1.1M |
| July 09, 2025 | 204 | 203 | 203 | 206.8 | 201.2 | 1.35M |
| July 08, 2025 | 195 | 202.2 | 202.2 | 202.8 | 195 | 1.37M |
| July 07, 2025 | 198.7 | 197.3 | 197.3 | 200.8 | 196.2 | 893,022 |
| July 04, 2025 | 203 | 199.9 | 199.9 | 204.49 | 197.8 | 617,068 |
| July 03, 2025 | 201.6 | 203.2 | 203.2 | 204 | 199.5 | 1.5M |
| July 02, 2025 | 196.2 | 199.5 | 199.5 | 200.49 | 194.8 | 3.4M |
| July 01, 2025 | 196 | 195.1 | 195.1 | 198.6 | 192.4 | 1.59M |
| June 30, 2025 | 201.6 | 195.9 | 195.9 | 202.8 | 195.9 | 2.29M |
| June 27, 2025 | 200.4 | 202.4 | 202.4 | 204.2 | 200.4 | 1.66M |
| June 26, 2025 | 193 | 200.6 | 200.6 | 202 | 193 | 1.23M |
| June 25, 2025 | 197.8 | 196 | 196 | 203.2 | 186.93 | 2.35M |
| June 24, 2025 | 187.9 | 197.7 | 197.7 | 198.06 | 180 | 7.28M |
| June 23, 2025 | 207.4 | 208 | 208 | 214.8 | 206.4 | 5.06M |
| June 20, 2025 | 211 | 205.8 | 205.8 | 213 | 204.2 | 8.25M |
| June 19, 2025 | 206.6 | 210.4 | 210.4 | 213.45 | 205.4 | 3.75M |
| June 18, 2025 | 210.4 | 206.8 | 206.8 | 211.72 | 205 | 1.88M |
| June 17, 2025 | 209.6 | 209.4 | 209.4 | 217.8 | 207 | 5.4M |
| June 16, 2025 | 209.4 | 204.2 | 204.2 | 212.6 | 203.8 | 2.31M |
| June 13, 2025 | 203.8 | 208 | 208 | 212.2 | 202.2 | 5.42M |
| June 12, 2025 | 198 | 198.4 | 198.4 | 202 | 196.5 | 2.62M |
| June 11, 2025 | 196.9 | 196.5 | 196.5 | 200 | 194.5 | 2.54M |
| June 10, 2025 | 192.5 | 198.3 | 198.3 | 199.8 | 192.5 | 3.05M |
| June 09, 2025 | 189.5 | 193.8 | 193.8 | 194.7 | 188.8 | 1.88M |
| June 06, 2025 | 189.3 | 189 | 189 | 189.3 | 185.7 | 1.74M |
| June 05, 2025 | 187.4 | 188.3 | 188.3 | 190.5 | 186.8 | 2.46M |
| June 04, 2025 | 190 | 189.8 | 189.8 | 194.7 | 189.2 | 3.01M |
| June 03, 2025 | 182.7 | 190.2 | 190.2 | 190.6 | 181.4 | 2.41M |
| June 02, 2025 | 177.9 | 182.7 | 182.7 | 185.7 | 176 | 1.5M |
| May 30, 2025 | 179.5 | 178 | 178 | 184.6 | 178 | 2.17M |
| May 29, 2025 | 188.1 | 181.5 | 181.5 | 191.6 | 181.1 | 2.07M |
| May 28, 2025 | 177.6 | 185.1 | 185.1 | 185.1 | 174.1 | 3.31M |
| May 27, 2025 | 172.5 | 177.1 | 177.1 | 179.45 | 172.5 | 1.59M |