291.40
-1.8(-0.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 290.2 | 291.4 | 291.4 | 296 | 290.2 | 420,477 |
| August 15, 2025 | 293 | 293.2 | 293.2 | 300 | 293 | 556,697 |
| August 14, 2025 | 296.8 | 295.8 | 295.8 | 298.2 | 292.8 | 552,830 |
| August 13, 2025 | 303.6 | 296.6 | 296.6 | 303.6 | 294.6 | 526,633 |
| August 12, 2025 | 305 | 296 | 296 | 305 | 294.96 | 498,228 |
| August 11, 2025 | 306.2 | 297.8 | 297.8 | 306.2 | 297 | 478,098 |
| August 08, 2025 | 300.2 | 300.8 | 300.8 | 310 | 298.4 | 589,589 |
| August 07, 2025 | 307.6 | 300 | 300 | 307.6 | 297.6 | 842,360 |
| August 06, 2025 | 305.4 | 300 | 300 | 305.4 | 298.6 | 826,943 |
| August 05, 2025 | 306.4 | 299.2 | 299.2 | 306.6 | 297.9 | 760,900 |
| August 04, 2025 | 294.4 | 301.2 | 301.2 | 301.2 | 293.2 | 2.06M |
| August 01, 2025 | 294.6 | 294.4 | 294.4 | 298 | 291.8 | 2.64M |
| July 31, 2025 | 288.2 | 297 | 297 | 310 | 287.6 | 1.79M |
| July 30, 2025 | 298.2 | 294.4 | 294.4 | 301 | 293.4 | 413,392 |
| July 29, 2025 | 303 | 298.2 | 298.2 | 303.4 | 297.38 | 567,587 |
| July 28, 2025 | 299 | 299.4 | 299.4 | 300.8 | 296.8 | 720,436 |
| July 25, 2025 | 303.8 | 298.6 | 298.6 | 303.8 | 294 | 472,772 |
| July 24, 2025 | 304 | 300 | 300 | 304 | 293.6 | 530,218 |
| July 23, 2025 | 302 | 301.2 | 301.2 | 302.8 | 298.4 | 376,999 |
| July 22, 2025 | 296.2 | 299.6 | 299.6 | 301.6 | 296.2 | 435,252 |
| July 21, 2025 | 295.2 | 298 | 298 | 298 | 289.4 | 579,465 |
| July 18, 2025 | 285.2 | 290.4 | 290.4 | 291.6 | 285.2 | 564,920 |
| July 17, 2025 | 286.6 | 288 | 288 | 288.6 | 283.8 | 444,954 |
| July 16, 2025 | 286.8 | 286 | 286 | 293.2 | 285 | 600,347 |
| July 15, 2025 | 287.6 | 290 | 290 | 296.7 | 287.6 | 933,651 |
| July 14, 2025 | 284.6 | 291.6 | 291.6 | 294.8 | 284.6 | 505,943 |
| July 11, 2025 | 282 | 288.6 | 288.6 | 290 | 282 | 1.13M |
| July 10, 2025 | 292.8 | 289.6 | 289.6 | 296.4 | 287.6 | 847,125 |
| July 09, 2025 | 289.2 | 292.8 | 292.8 | 295 | 284.6 | 568,151 |
| July 08, 2025 | 295.6 | 293.8 | 293.8 | 300 | 287.4 | 667,696 |
| July 07, 2025 | 297.6 | 293.6 | 293.6 | 297.6 | 288.4 | 418,764 |
| July 04, 2025 | 288.6 | 293.8 | 293.8 | 297.8 | 288.6 | 1.03M |
| July 03, 2025 | 291.8 | 295.4 | 295.4 | 297.4 | 286 | 712,494 |
| July 02, 2025 | 300.8 | 290.2 | 290.2 | 309.6 | 289.8 | 1.36M |
| July 01, 2025 | 299.6 | 303.8 | 303.8 | 303.8 | 298.4 | 1.58M |
| June 30, 2025 | 295.8 | 299 | 299 | 307.6 | 295.8 | 722,684 |
| June 27, 2025 | 300.4 | 303.6 | 303.6 | 304.6 | 294 | 896,373 |
| June 26, 2025 | 294.4 | 298.4 | 298.4 | 301.6 | 292 | 552,236 |
| June 25, 2025 | 298.8 | 291.2 | 291.2 | 298.8 | 291.2 | 625,203 |
| June 24, 2025 | 296.6 | 294 | 294 | 299.2 | 293.6 | 1.62M |
| June 23, 2025 | 295 | 293.2 | 293.2 | 295.4 | 291.8 | 377,621 |
| June 20, 2025 | 293.8 | 295 | 295 | 298 | 293 | 2.81M |
| June 19, 2025 | 286.4 | 292.8 | 292.8 | 294.6 | 286.4 | 489,912 |
| June 18, 2025 | 290.2 | 294.4 | 294.4 | 295.4 | 290.2 | 1.43M |
| June 17, 2025 | 293.6 | 293.4 | 293.4 | 293.8 | 289.38 | 607,520 |
| June 16, 2025 | 290.2 | 293.6 | 293.6 | 294 | 289.7 | 674,465 |
| June 13, 2025 | 290.4 | 292 | 292 | 296.6 | 288.89 | 1.1M |
| June 12, 2025 | 288.4 | 296.6 | 296.6 | 297.8 | 288.4 | 504,482 |
| June 11, 2025 | 288.4 | 295.2 | 295.2 | 296 | 288.4 | 1.24M |
| June 10, 2025 | 290 | 291.4 | 291.4 | 293.2 | 290 | 476,559 |
| June 09, 2025 | 295.2 | 292.8 | 292.8 | 297.6 | 292.6 | 675,612 |
| June 06, 2025 | 291.2 | 296.4 | 296.4 | 330.96 | 288.8 | 823,558 |
| June 05, 2025 | 281.6 | 290 | 290 | 290 | 277.4 | 2.13M |
| June 04, 2025 | 279.8 | 277.4 | 277.4 | 283.6 | 273.4 | 971,208 |
| June 03, 2025 | 277.6 | 282.2 | 282.2 | 286.4 | 277.6 | 898,782 |
| June 02, 2025 | 278 | 284.2 | 284.2 | 284.6 | 278 | 255,619 |
| May 30, 2025 | 289 | 283 | 283 | 289 | 282.4 | 2.43M |
| May 29, 2025 | 283.6 | 284 | 284 | 285 | 280.8 | 1.98M |
| May 28, 2025 | 274.2 | 282 | 282 | 282.2 | 274.2 | 1.63M |
| May 27, 2025 | 269 | 274.4 | 274.4 | 275.4 | 268.6 | 2.07M |