227.00
-4(-1.73%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 17, 2025 | 227 | 227 | 227 | 227 | 227 | 0 |
| March 14, 2025 | 227 | 227 | 227 | 227 | 227 | 0 |
| March 13, 2025 | 227 | 227 | 227 | 227 | 227 | 0 |
| March 12, 2025 | 227 | 227 | 227 | 227 | 227 | 0 |
| March 11, 2025 | 227 | 227 | 227 | 227 | 227 | 0 |
| March 10, 2025 | 227 | 227 | 227 | 227 | 227 | 0 |
| March 07, 2025 | 227 | 227 | 227 | 227 | 227 | 0 |
| March 06, 2025 | 227 | 227 | 227 | 227 | 227 | 0 |
| March 05, 2025 | 227 | 227 | 227 | 227 | 227 | 0 |
| March 04, 2025 | 227 | 227 | 227 | 227 | 227 | 0 |
| March 03, 2025 | 227 | 227 | 227 | 227 | 227 | 0 |
| February 28, 2025 | 227 | 227 | 227 | 227 | 227 | 0 |
| February 27, 2025 | 227 | 227 | 227 | 227 | 227 | 0 |
| February 26, 2025 | 227 | 227 | 227 | 227 | 227 | 0 |
| February 25, 2025 | 227 | 227 | 227 | 227 | 227 | 0 |
| February 24, 2025 | 227 | 227 | 227 | 227 | 227 | 0 |
| February 21, 2025 | 227 | 227 | 227 | 227 | 227 | 0 |
| February 20, 2025 | 227 | 227 | 226.99 | 227 | 227 | 0 |
| February 19, 2025 | 226.2 | 227 | 222.9 | 229 | 225 | 54,620 |
| February 18, 2025 | 229 | 231 | 231 | 231 | 228 | 31,309 |
| February 17, 2025 | 230 | 229 | 229 | 231 | 222.97 | 50,483 |
| February 14, 2025 | 228.02 | 230 | 230 | 230 | 228 | 93,304 |
| February 13, 2025 | 224.15 | 229 | 229 | 229.69 | 224.15 | 205,960 |
| February 12, 2025 | 227.5 | 227.5 | 227.5 | 229 | 223 | 42,732 |
| February 11, 2025 | 219.8 | 228 | 228 | 228 | 219.8 | 152,778 |
| February 10, 2025 | 219.79 | 225 | 225 | 226 | 218.25 | 114,233 |
| February 07, 2025 | 227 | 221 | 221 | 227 | 217 | 85,769 |
| February 06, 2025 | 227 | 228 | 228 | 228 | 218.31 | 42,255 |
| February 05, 2025 | 226.16 | 228 | 228 | 228 | 221.4 | 72,603 |
| February 04, 2025 | 227 | 226.5 | 226.5 | 227 | 226 | 71,023 |
| February 03, 2025 | 226.7 | 227 | 227 | 227 | 222 | 42,331 |
| January 31, 2025 | 222 | 223 | 223 | 227 | 222 | 36,161 |
| January 30, 2025 | 224 | 221 | 221 | 224 | 219.2 | 55,752 |
| January 29, 2025 | 220 | 224 | 224 | 224 | 218 | 251,689 |
| January 28, 2025 | 217.29 | 218.5 | 218.5 | 221 | 216.36 | 12,087 |
| January 27, 2025 | 218 | 217 | 217 | 221 | 216 | 17,395 |
| January 24, 2025 | 217.95 | 222 | 222 | 224 | 217.95 | 123,170 |
| January 23, 2025 | 217 | 224 | 224 | 224 | 217 | 6.51M |
| January 22, 2025 | 217 | 219 | 219 | 222 | 217 | 55,601 |
| January 21, 2025 | 213.55 | 218 | 218 | 220.52 | 213.55 | 105,904 |
| January 20, 2025 | 214.26 | 215 | 215 | 219.74 | 214.23 | 63,947 |
| January 17, 2025 | 221 | 219.5 | 219.5 | 222.75 | 214.4 | 134,040 |
| January 16, 2025 | 222 | 223 | 223 | 223 | 214.35 | 105,382 |
| January 15, 2025 | 216.1 | 220.5 | 220.5 | 222 | 210 | 218,805 |
| January 14, 2025 | 215 | 217 | 217 | 217 | 209.55 | 505,977 |
| January 13, 2025 | 230.01 | 214.5 | 214.5 | 230.01 | 206.4 | 1.63M |
| January 10, 2025 | 230.71 | 234 | 234 | 236 | 230 | 333,400 |
| January 09, 2025 | 230.6 | 236 | 236 | 237 | 230 | 281,525 |
| January 08, 2025 | 234 | 233.5 | 233.5 | 235 | 230 | 329,441 |
| January 07, 2025 | 232 | 233 | 233 | 237.74 | 230.8 | 221,919 |
| January 06, 2025 | 230.68 | 237 | 237 | 238 | 230.68 | 170,304 |
| January 03, 2025 | 230 | 235 | 235 | 236.12 | 230 | 774,488 |
| January 02, 2025 | 230.16 | 235 | 235 | 237 | 230 | 168,904 |
| December 31, 2024 | 235.02 | 232.5 | 232.5 | 240 | 229.15 | 50,152 |
| December 30, 2024 | 228.8 | 236 | 236 | 236 | 228 | 208,529 |
| December 27, 2024 | 228 | 230.5 | 230.5 | 236 | 228 | 45,082 |
| December 24, 2024 | 234.09 | 232 | 232 | 234.09 | 227 | 12,623 |
| December 23, 2024 | 226.64 | 233 | 233 | 233 | 226 | 242,872 |
| December 20, 2024 | 226.52 | 229 | 229 | 232.82 | 226.25 | 205,958 |
| December 19, 2024 | 228.12 | 231.5 | 231.5 | 233 | 225.64 | 274,543 |