232.00
-0.5(-0.22%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 233.71 | 232.5 | 232.5 | 234.5 | 231.83 | 440,957 |
September 04, 2025 | 230.88 | 231.5 | 231.5 | 232 | 230 | 507,080 |
September 03, 2025 | 232.5 | 231.5 | 231.5 | 234.5 | 230.5 | 460,029 |
September 02, 2025 | 232.58 | 230.5 | 230.5 | 233 | 229.5 | 796,987 |
September 01, 2025 | 232 | 230.5 | 230.5 | 233 | 229.5 | 1.28M |
August 29, 2025 | 229.95 | 231 | 231 | 234 | 229.5 | 613,685 |
August 28, 2025 | 232.92 | 230.5 | 230.5 | 233 | 229.5 | 439,797 |
August 27, 2025 | 231.56 | 231 | 231 | 231.56 | 229.5 | 470,728 |
August 26, 2025 | 232 | 231.5 | 231.5 | 232 | 229.2 | 721,693 |
August 22, 2025 | 230.99 | 230 | 230 | 233.5 | 229.5 | 1.08M |
August 21, 2025 | 233 | 229.5 | 229.5 | 233.5 | 229 | 596,970 |
August 20, 2025 | 230.59 | 230 | 230 | 230.59 | 228.5 | 354,933 |
August 19, 2025 | 231.19 | 230 | 230 | 231.19 | 228.5 | 341,365 |
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 |