217.50
-1(-0.46%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 224 | 218.5 | 218.5 | 224 | 217.75 | 38,515 |
| August 14, 2025 | 216 | 221.5 | 221.5 | 221.5 | 216 | 28,673 |
| August 13, 2025 | 220 | 219 | 219 | 224.5 | 219 | 58,974 |
| August 12, 2025 | 229 | 222 | 222 | 229 | 222 | 35,830 |
| August 11, 2025 | 228.5 | 225.5 | 225.5 | 229.5 | 224 | 131,028 |
| August 08, 2025 | 230 | 228 | 228 | 230 | 223.5 | 31,602 |
| August 07, 2025 | 228 | 229.5 | 229.5 | 229.5 | 224 | 43,088 |
| August 06, 2025 | 226.88 | 227.5 | 227.5 | 227.76 | 225 | 903,056 |
| August 05, 2025 | 225.05 | 225 | 225 | 226 | 222.5 | 291,803 |
| August 04, 2025 | 226 | 222 | 222 | 226 | 220.5 | 54,972 |
| August 01, 2025 | 229 | 222 | 222 | 229.26 | 222 | 40,230 |
| July 31, 2025 | 229.5 | 226.5 | 226.5 | 232.5 | 226.5 | 107,116 |
| July 30, 2025 | 232.96 | 229 | 229 | 235.5 | 229 | 52,695 |
| July 29, 2025 | 238 | 232 | 232 | 239 | 231.28 | 54,820 |
| July 28, 2025 | 235.18 | 238.5 | 238.5 | 238.5 | 233.5 | 68,654 |
| July 25, 2025 | 235 | 234 | 234 | 235.5 | 234 | 6,016 |
| July 24, 2025 | 230 | 234 | 234 | 234 | 229.5 | 30,084 |
| July 23, 2025 | 220.5 | 228.5 | 228.5 | 230 | 220.5 | 63,915 |
| July 22, 2025 | 225 | 227 | 227 | 229.5 | 225 | 216,686 |
| July 21, 2025 | 225 | 225 | 225 | 230 | 222.5 | 45,356 |
| July 18, 2025 | 225.5 | 225 | 225 | 225.5 | 219 | 142,695 |
| July 17, 2025 | 225.5 | 223 | 223 | 225.5 | 221.5 | 304,202 |
| July 16, 2025 | 225 | 222 | 222 | 225 | 220.6 | 20,470 |
| July 15, 2025 | 225 | 222.5 | 222.5 | 226 | 220 | 23,392 |
| July 14, 2025 | 226 | 223 | 223 | 226 | 221.5 | 16,485 |
| July 11, 2025 | 226.5 | 221.5 | 221.5 | 226.5 | 217.5 | 46,552 |
| July 10, 2025 | 220.98 | 220.5 | 220.5 | 224 | 220 | 342,375 |
| July 09, 2025 | 221 | 220.5 | 220.5 | 228 | 220.5 | 59,916 |
| July 08, 2025 | 221 | 223 | 223 | 224.5 | 221 | 216,374 |
| July 07, 2025 | 226.5 | 223 | 223 | 228 | 223 | 61,780 |
| July 04, 2025 | 228.06 | 225 | 225 | 228.5 | 220.5 | 40,841 |
| July 03, 2025 | 229 | 226.5 | 226.5 | 229 | 222.5 | 32,893 |
| July 02, 2025 | 231.5 | 221 | 221 | 232.5 | 221 | 227,623 |
| July 01, 2025 | 232.5 | 231 | 231 | 233.5 | 226.5 | 44,661 |
| June 30, 2025 | 234 | 230 | 230 | 234 | 229 | 103,752 |
| June 27, 2025 | 230 | 231.5 | 231.5 | 233 | 229 | 39,737 |
| June 26, 2025 | 239.5 | 232 | 232 | 239.5 | 230 | 49,164 |
| June 25, 2025 | 238 | 237 | 233.5 | 240.5 | 236 | 554,619 |
| June 24, 2025 | 237 | 237 | 233.5 | 237 | 230.5 | 79,469 |
| June 23, 2025 | 222 | 236 | 232.51 | 236.5 | 222 | 472,567 |
| June 20, 2025 | 220 | 230.5 | 227.1 | 230.5 | 220 | 591,094 |
| June 19, 2025 | 222.5 | 222.5 | 222.5 | 223 | 219.13 | 51,061 |
| June 18, 2025 | 219.5 | 218.5 | 218.5 | 221.5 | 217.2 | 62,728 |
| June 17, 2025 | 219 | 218.5 | 218.5 | 219.5 | 214 | 56,795 |
| June 16, 2025 | 211.5 | 215 | 215 | 217.5 | 211.5 | 65,388 |
| June 13, 2025 | 217 | 218 | 218 | 218 | 214 | 51,218 |
| June 12, 2025 | 219 | 216 | 216 | 219 | 211 | 144,609 |
| June 11, 2025 | 221 | 217.5 | 217.5 | 221 | 213.88 | 320,403 |
| June 10, 2025 | 220 | 219 | 219 | 223 | 217.5 | 42,582 |
| June 09, 2025 | 218.5 | 218.5 | 218.5 | 219.5 | 214.56 | 57,279 |
| June 06, 2025 | 216.5 | 216.5 | 216.5 | 219 | 213.5 | 81,323 |
| June 05, 2025 | 215 | 213.5 | 213.5 | 219.5 | 211.5 | 43,204 |
| June 04, 2025 | 215 | 216 | 216 | 220 | 215 | 41,017 |
| June 03, 2025 | 215 | 217.5 | 217.5 | 221 | 215 | 57,585 |
| June 02, 2025 | 220 | 219.5 | 219.5 | 229 | 219 | 128,562 |
| May 30, 2025 | 226.5 | 222.5 | 222.5 | 230 | 221.75 | 71,877 |
| May 29, 2025 | 232 | 226.5 | 226.5 | 232 | 226.5 | 62,668 |
| May 28, 2025 | 234.17 | 230 | 230 | 237.5 | 228 | 105,684 |
| May 27, 2025 | 243 | 232 | 232 | 244.5 | 230 | 21,872 |
| May 23, 2025 | 247 | 232 | 232 | 247 | 231 | 69,109 |