276.25
+4.3(+1.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 276.25 | 276.25 | 276.25 | 276.25 | 276.25 | 0 |
| May 10, 2024 | 276.25 | 276.25 | 276.25 | 276.25 | 276.25 | 0 |
| May 09, 2024 | 276.25 | 276.25 | 276.25 | 276.25 | 276.25 | 0 |
| May 08, 2024 | 281.8 | 276.25 | 276.25 | 281.8 | 274.2 | 47,150 |
| May 07, 2024 | 277.11 | 277.7 | 277.7 | 278.01 | 271.88 | 111,548 |
| May 03, 2024 | 273.06 | 273.2 | 273.2 | 274.08 | 268.27 | 131,287 |
| May 02, 2024 | 268.8 | 271.95 | 271.95 | 273.38 | 268.8 | 64,005 |
| May 01, 2024 | 274.84 | 266.1 | 266.1 | 274.84 | 262.4 | 10,500 |
| April 30, 2024 | 269.91 | 267.3 | 267.3 | 270.25 | 267.3 | 44,805 |
| April 29, 2024 | 264.07 | 267.15 | 267.15 | 267.9 | 262.32 | 93,533 |
| April 26, 2024 | 259.46 | 263.45 | 263.45 | 264.5 | 259.46 | 11,916 |
| April 25, 2024 | 259.8 | 256.45 | 256.45 | 259.8 | 255.67 | 22,026 |
| April 24, 2024 | 258.01 | 257.65 | 257.65 | 259.91 | 255.9 | 37,620 |
| April 23, 2024 | 256.04 | 254.75 | 254.75 | 258.32 | 253.2 | 12,951 |
| April 22, 2024 | 264.2 | 259 | 259 | 264.2 | 259 | 38,231 |
| April 19, 2024 | 254.6 | 257.8 | 257.8 | 257.8 | 249 | 3,768 |
| April 18, 2024 | 253.8 | 250.45 | 250.45 | 253.8 | 250.2 | 1,750 |
| April 17, 2024 | 252.07 | 250.8 | 250.8 | 256.3 | 250.8 | 8,947 |
| April 16, 2024 | 253.9 | 252.2 | 252.2 | 253.9 | 250.4 | 47,802 |
| April 15, 2024 | 259.81 | 254.85 | 254.85 | 260.1 | 254.85 | 10,834 |
| April 12, 2024 | 257.4 | 254.4 | 254.4 | 257.7 | 254.35 | 37,090 |
| April 11, 2024 | 253.2 | 251.9 | 251.9 | 255.8 | 251.9 | 12,979 |
| April 10, 2024 | 253 | 254.6 | 254.6 | 257.4 | 253 | 1,900 |
| April 09, 2024 | 258.5 | 255 | 255 | 258.5 | 253.9 | 11,465 |
| April 08, 2024 | 255.9 | 255.6 | 255.6 | 257.5 | 254.1 | 21,873 |
| April 05, 2024 | 246.4 | 255.9 | 255.9 | 255.9 | 244.85 | 35,265 |
| April 04, 2024 | 237.3 | 242.65 | 242.65 | 243.3 | 237.3 | 36,684 |
| April 03, 2024 | 237.5 | 237.05 | 237.05 | 238.7 | 235.9 | 272 |
| April 02, 2024 | 238.8 | 236.65 | 236.65 | 243.2 | 236.4 | 32,631 |
| March 28, 2024 | 228.8 | 232.55 | 232.55 | 233.6 | 228.8 | 17,132 |
| March 27, 2024 | 224.8 | 225.8 | 225.8 | 226.6 | 224.8 | 10,458 |
| March 26, 2024 | 231.6 | 225.2 | 225.2 | 231.6 | 224.9 | 109,895 |
| March 25, 2024 | 234.1 | 230.3 | 230.3 | 238 | 230.3 | 18,360 |
| March 22, 2024 | 231.5 | 232.35 | 232.35 | 236.7 | 231.5 | 24,551 |
| March 21, 2024 | 224 | 231.6 | 231.6 | 234.1 | 223.8 | 99,391 |
| March 20, 2024 | 222.3 | 222.2 | 222.2 | 222.7 | 222.2 | 8,329 |
| March 19, 2024 | 216.9 | 221.75 | 221.75 | 222.8 | 216.9 | 9,253 |
| March 18, 2024 | 217.1 | 214.1 | 214.1 | 217.1 | 214.1 | 30,665 |
| March 15, 2024 | 219.2 | 216.15 | 216.15 | 219.2 | 216.15 | 20,976 |
| March 14, 2024 | 218.38 | 218.5 | 218.5 | 219.6 | 218.38 | 19,507 |
| March 13, 2024 | 222.3 | 218.4 | 218.4 | 222.3 | 218.4 | 8,017 |
| March 12, 2024 | 223.9 | 223.95 | 223.95 | 224.6 | 222.6 | 3,468 |
| March 11, 2024 | 228.2 | 224 | 224 | 228.2 | 223.1 | 152 |
| March 08, 2024 | 222.9 | 224.1 | 224.1 | 224.1 | 222.1 | 15,810 |
| March 07, 2024 | 219.1 | 221.6 | 221.6 | 222 | 217.8 | 10,339 |
| March 06, 2024 | 216.4 | 215.75 | 215.75 | 221.6 | 215.75 | 13,525 |
| March 05, 2024 | 218.1 | 217.55 | 217.55 | 220.67 | 217.55 | 14,286 |
| March 04, 2024 | 224.66 | 219.8 | 219.8 | 226.8 | 219.8 | 71,448 |
| March 01, 2024 | 232.9 | 226.05 | 226.05 | 232.9 | 226.05 | 30,022 |
| February 29, 2024 | 232.9 | 230.75 | 230.75 | 232.9 | 230.75 | 11,244 |
| February 28, 2024 | 232.8 | 230.4 | 230.4 | 232.8 | 229.7 | 12,711 |
| February 27, 2024 | 232.3 | 232.45 | 232.45 | 236.35 | 232.08 | 17,534 |
| February 26, 2024 | 241.1 | 235.5 | 235.5 | 241.1 | 234.5 | 65,987 |
| February 23, 2024 | 238.39 | 238 | 238 | 239.4 | 236.3 | 21,952 |
| February 22, 2024 | 239.26 | 238.9 | 238.9 | 240.1 | 238.2 | 4,945 |
| February 21, 2024 | 241.4 | 239 | 239 | 241.4 | 237.5 | 2,468 |
| February 20, 2024 | 240.7 | 239.9 | 239.9 | 241.7 | 234 | 8,771 |
| February 19, 2024 | 241 | 237.8 | 237.8 | 243.7 | 236.9 | 26,502 |
| February 16, 2024 | 240.6 | 239.7 | 239.7 | 240.6 | 239.7 | 12,011 |
| February 15, 2024 | 234.8 | 239.95 | 239.95 | 242.5 | 234.8 | 46,459 |
