298.00
-5.5(-1.81%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 295 | 303.5 | 303.5 | 307 | 295 | 173,699 |
| August 14, 2025 | 296.5 | 297 | 297 | 301.5 | 296.5 | 258,575 |
| August 13, 2025 | 313 | 299.5 | 299.5 | 313 | 299 | 156,003 |
| August 12, 2025 | 306 | 309 | 309 | 309 | 301 | 152,618 |
| August 11, 2025 | 300 | 302.5 | 302.5 | 307 | 300 | 204,533 |
| August 08, 2025 | 300 | 304 | 304 | 308 | 300 | 128,446 |
| August 07, 2025 | 314 | 306.5 | 306.5 | 314 | 306.5 | 183,323 |
| August 06, 2025 | 314.5 | 310.5 | 310.5 | 315.5 | 303.5 | 178,922 |
| August 05, 2025 | 294 | 310.5 | 310.5 | 312.5 | 290.5 | 731,436 |
| August 04, 2025 | 297 | 293 | 293 | 301 | 288.5 | 1.12M |
| August 01, 2025 | 314 | 297.5 | 297.5 | 317 | 296 | 657,630 |
| July 31, 2025 | 319.14 | 315 | 315 | 321 | 313.5 | 145,452 |
| July 30, 2025 | 317 | 318.5 | 318.5 | 325.5 | 315 | 192,618 |
| July 29, 2025 | 320.3 | 319 | 319 | 322.5 | 317.5 | 130,175 |
| July 28, 2025 | 316.43 | 318 | 318 | 324 | 312.5 | 219,398 |
| July 25, 2025 | 309.62 | 313.5 | 313.5 | 316 | 308.21 | 195,597 |
| July 24, 2025 | 304 | 313 | 313 | 320.5 | 304 | 443,087 |
| July 23, 2025 | 312 | 317.5 | 317.5 | 326 | 312 | 289,028 |
| July 22, 2025 | 312 | 316 | 316 | 327 | 312 | 994,332 |
| July 21, 2025 | 315 | 317.5 | 317.5 | 325 | 313.99 | 246,870 |
| July 18, 2025 | 300.5 | 312.5 | 312.5 | 317 | 300.5 | 239,267 |
| July 17, 2025 | 315 | 312.5 | 312.5 | 319 | 308 | 553,271 |
| July 16, 2025 | 319 | 316.5 | 316.5 | 325.25 | 316.5 | 234,368 |
| July 15, 2025 | 310 | 321.5 | 321.5 | 323.5 | 310 | 237,768 |
| July 14, 2025 | 315 | 320.5 | 320.5 | 328.5 | 315 | 255,613 |
| July 11, 2025 | 319 | 324 | 324 | 328.5 | 317.5 | 424,008 |
| July 10, 2025 | 325 | 318.5 | 318.5 | 325 | 312.5 | 355,594 |
| July 09, 2025 | 328 | 313 | 313 | 347.14 | 311 | 977,552 |
| July 08, 2025 | 294.5 | 300.5 | 300.5 | 302 | 289.5 | 244,670 |
| July 07, 2025 | 302.5 | 294.5 | 294.5 | 303.5 | 294.5 | 254,327 |
| July 04, 2025 | 305.5 | 301 | 301 | 307.5 | 299.5 | 415,927 |
| July 03, 2025 | 310 | 306.5 | 306.5 | 313 | 304 | 247,938 |
| July 02, 2025 | 290 | 307.5 | 307.5 | 308 | 290 | 351,892 |
| July 01, 2025 | 290 | 299 | 299 | 303 | 290 | 452,293 |
| June 30, 2025 | 305 | 301 | 301 | 305 | 298 | 416,521 |
| June 27, 2025 | 298.5 | 304 | 304 | 304 | 294.5 | 325,261 |
| June 26, 2025 | 300 | 298 | 298 | 300 | 290.5 | 312,641 |
| June 25, 2025 | 290 | 293.5 | 293.5 | 294.5 | 284 | 458,534 |
| June 24, 2025 | 264.5 | 285.5 | 285.5 | 285.5 | 258.05 | 855,660 |
| June 23, 2025 | 275 | 264.5 | 264.5 | 275 | 263.26 | 181,363 |
| June 20, 2025 | 273 | 267 | 267 | 273 | 264 | 670,522 |
| June 19, 2025 | 265 | 267 | 270 | 277 | 265 | 437,573 |
| June 18, 2025 | 276 | 272.5 | 272.5 | 276 | 270 | 208,365 |
| June 17, 2025 | 267.5 | 274 | 274 | 277 | 266.18 | 841,820 |
| June 16, 2025 | 263 | 266.5 | 266.5 | 269.1 | 262 | 272,721 |
| June 13, 2025 | 277 | 264 | 264 | 277 | 261.61 | 306,445 |
| June 12, 2025 | 262 | 266 | 266 | 272 | 262 | 164,387 |
| June 11, 2025 | 269 | 268.5 | 268.5 | 272.5 | 263 | 509,316 |
| June 10, 2025 | 256 | 267 | 267 | 268.26 | 253.19 | 646,878 |
| June 09, 2025 | 254 | 256 | 256 | 258 | 251.5 | 469,676 |
| June 06, 2025 | 247.5 | 252 | 252 | 258.5 | 246 | 746,770 |
| June 05, 2025 | 249.5 | 247.5 | 247.5 | 254 | 247.5 | 320,033 |
| June 04, 2025 | 258 | 250.5 | 250.5 | 261.75 | 250.5 | 1.57M |
| June 03, 2025 | 254.5 | 259.5 | 259.5 | 260 | 252.5 | 319,783 |
| June 02, 2025 | 254.5 | 255.5 | 255.5 | 259.5 | 254.5 | 180,672 |
| May 30, 2025 | 262 | 257 | 257 | 263 | 255.5 | 402,301 |
| May 29, 2025 | 249 | 260 | 260 | 260 | 249 | 475,420 |
| May 28, 2025 | 250 | 253.5 | 253.5 | 259 | 250 | 266,488 |
| May 27, 2025 | 255.5 | 253.5 | 253.5 | 258.5 | 252 | 263,282 |
| May 23, 2025 | 252.5 | 255.5 | 255.5 | 259 | 251.38 | 293,123 |