298.20
-0.2(-0.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 300.6 | 298.2 | 298.2 | 307 | 298 | 726,733 |
| August 15, 2025 | 297.6 | 298.4 | 298.4 | 299.8 | 291.2 | 1.58M |
| August 14, 2025 | 293 | 296.8 | 296.8 | 298.2 | 293 | 606,325 |
| August 13, 2025 | 302.6 | 298.4 | 298.4 | 307.06 | 293.6 | 1.12M |
| August 12, 2025 | 300.6 | 300.6 | 300.6 | 304.93 | 296.6 | 1.76M |
| August 11, 2025 | 301.8 | 300.6 | 300.6 | 305.6 | 296.2 | 1.83M |
| August 08, 2025 | 307 | 308.6 | 308.6 | 319 | 307 | 1.85M |
| August 07, 2025 | 305.2 | 305.6 | 305.6 | 315.6 | 302.2 | 1.6M |
| August 06, 2025 | 306.2 | 305.6 | 305.6 | 315.6 | 303.6 | 2.04M |
| August 05, 2025 | 300 | 300.6 | 300.6 | 312.2 | 300 | 2.01M |
| August 04, 2025 | 291 | 300.6 | 300.6 | 306.4 | 289.4 | 2.08M |
| August 01, 2025 | 278.8 | 290.4 | 290.4 | 294 | 275.6 | 1.39M |
| July 31, 2025 | 272 | 278.8 | 278.8 | 278.8 | 270 | 1.04M |
| July 30, 2025 | 279.2 | 278.4 | 278.4 | 281.4 | 275.6 | 585,841 |
| July 29, 2025 | 278.8 | 279.8 | 279.8 | 281.6 | 276.2 | 793,397 |
| July 28, 2025 | 277.6 | 279.6 | 279.6 | 284.66 | 277.2 | 974,668 |
| July 25, 2025 | 287.6 | 279.6 | 279.6 | 289.4 | 277.4 | 1.5M |
| July 24, 2025 | 284.4 | 289.6 | 289.6 | 289.8 | 275.2 | 2.27M |
| July 23, 2025 | 267.2 | 289.6 | 289.6 | 296.8 | 260.4 | 2.52M |
| July 22, 2025 | 265.4 | 269 | 269 | 270.6 | 264.4 | 837,471 |
| July 21, 2025 | 272.8 | 270.2 | 270.2 | 276.4 | 263.6 | 2.52M |
| July 18, 2025 | 266 | 271.8 | 271.8 | 274 | 263.8 | 838,725 |
| July 17, 2025 | 266.8 | 264.2 | 264.2 | 267.6 | 257.6 | 1.77M |
| July 16, 2025 | 274.8 | 267.6 | 267.6 | 277.6 | 263 | 1.77M |
| July 15, 2025 | 290.4 | 275.4 | 275.4 | 291.8 | 275.4 | 734,286 |
| July 14, 2025 | 282.6 | 288.6 | 288.6 | 299.06 | 282.4 | 1.95M |
| July 11, 2025 | 273.6 | 280.6 | 280.6 | 286.8 | 267.4 | 2.99M |
| July 10, 2025 | 270 | 271 | 271 | 274.6 | 267.2 | 1.16M |
| July 09, 2025 | 269.4 | 265 | 265 | 271.2 | 257.8 | 2.19M |
| July 08, 2025 | 271.4 | 269.4 | 269.4 | 283.8 | 266 | 3.61M |
| July 07, 2025 | 267.8 | 270.2 | 270.2 | 272.4 | 264 | 1.07M |
| July 04, 2025 | 272 | 271.4 | 271.4 | 274.6 | 269 | 639,202 |
| July 03, 2025 | 269.8 | 271.8 | 271.8 | 277.04 | 268.8 | 1.39M |
| July 02, 2025 | 266 | 267.4 | 267.4 | 270.31 | 261.8 | 1.9M |
| July 01, 2025 | 257.6 | 269.2 | 269.2 | 269.2 | 255.8 | 4.27M |
| June 30, 2025 | 251.4 | 255.6 | 255.6 | 255.62 | 249.4 | 1.22M |
| June 27, 2025 | 258 | 251.8 | 251.8 | 259.8 | 249 | 5.01M |
| June 26, 2025 | 255.4 | 258.4 | 258.4 | 261.2 | 253.2 | 1.73M |
| June 25, 2025 | 246.2 | 247.8 | 248.8 | 248.6 | 243.6 | 1.14M |
| June 24, 2025 | 247.8 | 243.8 | 243.8 | 247.8 | 237.8 | 1.98M |
| June 23, 2025 | 246 | 250.8 | 250.8 | 250.8 | 241.2 | 1.22M |
| June 20, 2025 | 243.4 | 245.6 | 246 | 252 | 240.02 | 5.02M |
| June 19, 2025 | 242 | 246.2 | 246.2 | 246.2 | 235.2 | 3.53M |
| June 18, 2025 | 250.2 | 245.2 | 245.2 | 252.86 | 242.18 | 2.8M |
| June 17, 2025 | 242.2 | 250.2 | 250.2 | 250.2 | 238.76 | 4.62M |
| June 16, 2025 | 254.2 | 244.2 | 244.2 | 257.4 | 239.91 | 4.4M |
| June 13, 2025 | 247.6 | 258.2 | 258.2 | 258.2 | 243.4 | 7.29M |
| June 12, 2025 | 248.2 | 247.6 | 247.6 | 251.8 | 238 | 2.86M |
| June 11, 2025 | 235 | 245.2 | 245.2 | 245.6 | 232.8 | 7.7M |
| June 10, 2025 | 265 | 232.2 | 232.2 | 269 | 231 | 6.86M |
| June 09, 2025 | 300.2 | 301.2 | 301.2 | 303.8 | 295 | 838,996 |
| June 06, 2025 | 312.4 | 302.4 | 302.4 | 316.05 | 300 | 1.56M |
| June 05, 2025 | 285.8 | 311.6 | 311.6 | 312.6 | 285.2 | 3.55M |
| June 04, 2025 | 281.2 | 285.8 | 285.8 | 286.8 | 278 | 2.13M |
| June 03, 2025 | 280 | 280.4 | 280.4 | 286.4 | 280 | 1.31M |
| June 02, 2025 | 277 | 284.2 | 284.2 | 289.2 | 276.23 | 2.22M |
| May 30, 2025 | 278.2 | 274.4 | 274.4 | 280.6 | 274 | 2.4M |
| May 29, 2025 | 277 | 273.4 | 273.4 | 277 | 270.4 | 4.33M |
| May 28, 2025 | 273.2 | 273.2 | 273.2 | 277.6 | 271.6 | 792,729 |
| May 27, 2025 | 286 | 273.2 | 273.2 | 288.8 | 269.4 | 2.18M |