221.40
-2.8(-1.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 227.2 | 224.2 | 224.2 | 231 | 222.6 | 3.29M |
| September 04, 2025 | 226.4 | 226.8 | 226.8 | 229.4 | 225 | 1.73M |
| September 03, 2025 | 228.6 | 228.2 | 228.2 | 233.8 | 226.2 | 3.33M |
| September 02, 2025 | 234 | 226.6 | 226.6 | 235 | 223.8 | 5.04M |
| September 01, 2025 | 230 | 226.4 | 226.4 | 230.8 | 224.8 | 2.17M |
| August 29, 2025 | 229 | 228 | 228 | 232.2 | 227.4 | 3.5M |
| August 28, 2025 | 229 | 228 | 228 | 231.2 | 226.6 | 2.44M |
| August 27, 2025 | 228.4 | 229 | 229 | 231.6 | 225.8 | 2.64M |
| August 26, 2025 | 231.2 | 229.8 | 229.8 | 233.8 | 229 | 3.1M |
| August 22, 2025 | 227.6 | 230.2 | 230.2 | 231.8 | 227.4 | 2.63M |
| August 21, 2025 | 225.6 | 229.6 | 229.6 | 232 | 225.6 | 2.33M |
| August 20, 2025 | 223.6 | 225.2 | 225.2 | 226.4 | 220.4 | 1.93M |
| August 19, 2025 | 225 | 224 | 224 | 227.42 | 223.2 | 1.67M |
| 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 |