229.50
+1(+0.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 230.44 | 229.5 | 229.5 | 233.5 | 228.5 | 629,255 |
| August 15, 2025 | 231.76 | 228.5 | 228.5 | 235 | 228.5 | 267,031 |
| August 14, 2025 | 230 | 229 | 229 | 233.5 | 229 | 531,993 |
| August 13, 2025 | 233 | 230 | 230 | 233 | 229.5 | 641,689 |
| August 12, 2025 | 231.19 | 229 | 229 | 234 | 228 | 847,301 |
| August 11, 2025 | 232.5 | 227 | 227 | 234.5 | 227 | 378,818 |
| August 08, 2025 | 230.7 | 229.5 | 229.5 | 233.5 | 227.49 | 419,917 |
| August 07, 2025 | 230.36 | 229 | 229 | 234 | 228.5 | 427,368 |
| August 06, 2025 | 227.79 | 228.5 | 228.5 | 229 | 227 | 569,097 |
| August 05, 2025 | 227 | 228.5 | 228.5 | 232.5 | 227 | 543,070 |
| August 04, 2025 | 226.04 | 226.5 | 226.5 | 230 | 226 | 912,802 |
| August 01, 2025 | 228 | 225 | 225 | 228 | 224.5 | 460,770 |
| July 31, 2025 | 227.49 | 228 | 228 | 230 | 226 | 378,638 |
| July 30, 2025 | 227.96 | 228.5 | 228.5 | 231.5 | 225.5 | 466,014 |
| July 29, 2025 | 228.35 | 230.5 | 230.5 | 231 | 227 | 808,658 |
| July 28, 2025 | 231.44 | 227.5 | 227.5 | 232.5 | 227 | 937,899 |
| July 25, 2025 | 230.6 | 229 | 229 | 233.5 | 228 | 1.01M |
| July 24, 2025 | 235.48 | 230.5 | 230.5 | 237 | 229 | 1.17M |
| July 23, 2025 | 236.56 | 237 | 230.75 | 237 | 234.5 | 1.35M |
| July 22, 2025 | 235.5 | 235 | 228.8 | 236 | 231 | 1.29M |
| July 21, 2025 | 234.82 | 236 | 229.78 | 236.5 | 232.8 | 1.07M |
| July 18, 2025 | 234.86 | 236 | 229.78 | 236.5 | 234 | 581,529 |
| July 17, 2025 | 235.15 | 234.5 | 234.5 | 235.5 | 232 | 694,640 |
| July 16, 2025 | 231 | 233 | 233 | 236.5 | 231 | 794,515 |
| July 15, 2025 | 234.88 | 234.5 | 234.5 | 236 | 231.92 | 678,491 |
| July 14, 2025 | 233.25 | 233 | 233 | 235 | 231 | 1.21M |
| July 11, 2025 | 232.73 | 231.5 | 231.5 | 235 | 230.5 | 1.09M |
| July 10, 2025 | 233 | 232 | 232 | 233.5 | 230.5 | 1.24M |
| July 09, 2025 | 231 | 231 | 231 | 232.5 | 229.5 | 891,413 |
| July 08, 2025 | 229.66 | 230.5 | 230.5 | 231.5 | 227.5 | 1.16M |
| July 07, 2025 | 228 | 228.5 | 228.5 | 230 | 226 | 724,643 |
| July 04, 2025 | 229.12 | 229.5 | 229.5 | 230 | 225 | 346,506 |
| July 03, 2025 | 228.75 | 230 | 230 | 230 | 228 | 839,372 |
| July 02, 2025 | 226.74 | 228.5 | 228.5 | 228.5 | 225 | 1.57M |
| July 01, 2025 | 227 | 226 | 226 | 227 | 224 | 409,826 |
| June 30, 2025 | 225.5 | 226.5 | 226.5 | 227 | 225 | 528,559 |
| June 27, 2025 | 226 | 226.5 | 226.5 | 227 | 225.5 | 876,918 |
| June 26, 2025 | 224.4 | 226 | 226 | 226 | 223.5 | 516,843 |
| June 25, 2025 | 225.43 | 225 | 225 | 226 | 223 | 401,575 |
| June 24, 2025 | 224.02 | 223.5 | 223.5 | 225 | 221.5 | 685,134 |
| June 23, 2025 | 220 | 221 | 221 | 224 | 219.81 | 791,749 |
| June 20, 2025 | 223 | 221.5 | 221.5 | 223.5 | 220.56 | 1.1M |
| June 19, 2025 | 222.38 | 221 | 221 | 223 | 219.5 | 267,269 |
| June 18, 2025 | 220.91 | 222.5 | 222.5 | 224 | 219.5 | 331,885 |
| June 17, 2025 | 220 | 221.5 | 221.5 | 223 | 218 | 497,405 |
| June 16, 2025 | 221.01 | 221.5 | 221.5 | 222.5 | 217.5 | 899,925 |
| June 13, 2025 | 221 | 220 | 220 | 221.5 | 217 | 832,501 |
| June 12, 2025 | 222.5 | 221 | 221 | 224 | 220 | 572,138 |
| June 11, 2025 | 222 | 222.5 | 222.5 | 224 | 220 | 1.04M |
| June 10, 2025 | 220.78 | 221 | 221 | 222.5 | 220 | 920,651 |
| June 09, 2025 | 220 | 219 | 219 | 221 | 216.99 | 982,758 |
| June 06, 2025 | 218.92 | 219 | 219 | 220 | 216.5 | 617,788 |
| June 05, 2025 | 218.28 | 217.5 | 217.5 | 220 | 216 | 642,788 |
| June 04, 2025 | 215.64 | 217.5 | 217.5 | 218 | 215 | 406,968 |
| June 03, 2025 | 215.5 | 215 | 215 | 217.5 | 212.5 | 849,122 |
| June 02, 2025 | 212 | 214.5 | 214.5 | 214.5 | 208.5 | 1.5M |
| May 30, 2025 | 215.3 | 214.5 | 214.5 | 218 | 210 | 600,681 |
| May 29, 2025 | 217.5 | 215.5 | 215.5 | 218 | 210 | 242,383 |
| May 28, 2025 | 212.5 | 213 | 213 | 217 | 212.48 | 380,871 |
| May 27, 2025 | 211 | 214 | 214 | 215 | 209.5 | 458,774 |