263.50
-1(-0.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 260 | 256 | 256 | 262.5 | 254 | 274,208 |
| May 21, 2025 | 264.5 | 264.5 | 264.5 | 267 | 262.5 | 171,102 |
| May 20, 2025 | 275 | 268 | 268 | 275 | 263.21 | 269,416 |
| May 19, 2025 | 266 | 264 | 264 | 268 | 260.5 | 303,267 |
| May 16, 2025 | 260 | 268 | 268 | 271 | 260 | 435,501 |
| May 15, 2025 | 265 | 265 | 265 | 280 | 261.34 | 204,601 |
| May 14, 2025 | 277.5 | 269 | 269 | 277.5 | 265.82 | 150,232 |
| May 13, 2025 | 265 | 271 | 271 | 271.5 | 265 | 132,098 |
| May 12, 2025 | 263.73 | 268 | 268 | 277 | 260.58 | 311,735 |
| May 09, 2025 | 251 | 263.5 | 263.5 | 265.5 | 251 | 359,688 |
| May 08, 2025 | 260 | 255 | 255 | 260 | 246.5 | 356,439 |
| May 07, 2025 | 245 | 253.5 | 253.5 | 255 | 245 | 416,884 |
| May 06, 2025 | 252 | 253 | 253 | 258 | 248.5 | 296,513 |
| May 02, 2025 | 252.5 | 255 | 255 | 260 | 250.5 | 240,287 |
| May 01, 2025 | 250 | 255 | 255 | 257 | 249.5 | 282,901 |
| April 30, 2025 | 259 | 256.5 | 256.5 | 263.5 | 253.45 | 548,143 |
| April 29, 2025 | 262 | 259 | 259 | 265 | 256.5 | 176,323 |
| April 28, 2025 | 265 | 263 | 263 | 269.5 | 261.5 | 243,814 |
| April 25, 2025 | 258.5 | 265 | 265 | 265.5 | 258.5 | 223,082 |
| April 24, 2025 | 251.5 | 257.5 | 257.5 | 260.2 | 251.5 | 177,450 |
| April 23, 2025 | 252 | 254 | 254 | 261.5 | 250.5 | 382,996 |
| April 22, 2025 | 255 | 247.5 | 247.5 | 256.67 | 247.5 | 1.12M |
| April 17, 2025 | 257 | 255.5 | 255.5 | 257 | 251.5 | 144,515 |
| April 16, 2025 | 259 | 259 | 259 | 263 | 252.5 | 259,410 |
| April 15, 2025 | 256 | 260.5 | 260.5 | 262.5 | 255.68 | 291,272 |
| April 14, 2025 | 245 | 255 | 255 | 258.73 | 245 | 253,865 |
| April 11, 2025 | 252 | 246.5 | 246.5 | 254 | 246 | 352,262 |
| April 10, 2025 | 268 | 250.5 | 250.5 | 272.5 | 250.5 | 461,333 |
| April 09, 2025 | 261.5 | 254.5 | 249.87 | 268 | 247 | 792,410 |
| April 08, 2025 | 270 | 274 | 269.02 | 278 | 265.5 | 836,072 |
| April 07, 2025 | 281 | 265 | 260.18 | 281 | 250 | 944,740 |
| April 04, 2025 | 300.5 | 267.5 | 262.63 | 300.5 | 264 | 934,393 |
| April 03, 2025 | 295 | 285.5 | 285.5 | 309 | 284.66 | 544,478 |
| April 02, 2025 | 295 | 309.5 | 309.5 | 311.5 | 295 | 439,090 |
| April 01, 2025 | 300.42 | 308 | 308 | 310.5 | 300.42 | 250,147 |
| March 31, 2025 | 309.5 | 302 | 302 | 311.14 | 297.5 | 382,546 |
| March 28, 2025 | 315.5 | 313.5 | 313.5 | 316.5 | 307.5 | 615,863 |
| March 27, 2025 | 305.96 | 311 | 311 | 311 | 303.5 | 670,097 |
| March 26, 2025 | 306.5 | 308 | 308 | 308 | 302 | 249,777 |