243.55
+0.625(+0.26%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 241.56 | 242.93 | 242.93 | 243.35 | 240.85 | 72,036 |
September 04, 2025 | 239.9 | 240.23 | 240.23 | 241.4 | 239.5 | 86,091 |
September 03, 2025 | 237.23 | 239.45 | 239.45 | 239.63 | 236.65 | 318,656 |
September 02, 2025 | 236 | 237.73 | 237.73 | 238.5 | 236 | 1.05M |
September 01, 2025 | 236.2 | 235.78 | 235.78 | 237.05 | 235.78 | 95,038 |
August 29, 2025 | 239.35 | 237.1 | 237.1 | 239.4 | 237.1 | 323,238 |
August 28, 2025 | 238.95 | 238.85 | 238.85 | 239.65 | 237.65 | 135,628 |
August 27, 2025 | 237.7 | 237.48 | 237.48 | 239 | 236.96 | 1.01M |
August 26, 2025 | 237.2 | 237.53 | 237.53 | 238.3 | 237.2 | 195,269 |
August 22, 2025 | 239.1 | 238.95 | 238.95 | 239.65 | 238 | 424,370 |
August 21, 2025 | 239.15 | 237.7 | 237.7 | 239.2 | 237.7 | 6,316 |
August 20, 2025 | 237.65 | 238.55 | 238.55 | 238.55 | 236.82 | 69,357 |
August 19, 2025 | 236.4 | 237.48 | 237.48 | 237.65 | 235.95 | 24,714 |
August 18, 2025 | 237.05 | 235.85 | 235.85 | 237.9 | 235.85 | 45,340 |
August 15, 2025 | 238.25 | 236.5 | 236.5 | 238.65 | 236.45 | 250,744 |
August 14, 2025 | 240.05 | 238.35 | 238.35 | 240.4 | 238.35 | 49,955 |
August 13, 2025 | 238.75 | 239.8 | 239.8 | 239.8 | 238.3 | 296,810 |
August 12, 2025 | 240.72 | 238.05 | 238.05 | 240.8 | 237.91 | 147,393 |
August 11, 2025 | 240.25 | 241.7 | 241.7 | 241.79 | 240.25 | 75,104 |
August 08, 2025 | 241.45 | 240.08 | 240.08 | 241.85 | 240.08 | 2,801 |
August 07, 2025 | 242.85 | 243.2 | 243.2 | 243.7 | 242.22 | 74,212 |
August 06, 2025 | 245 | 243.95 | 243.95 | 245 | 243.95 | 39,337 |
August 05, 2025 | 245.44 | 246.1 | 246.1 | 246.25 | 244.87 | 122,173 |
August 04, 2025 | 243.75 | 245.28 | 245.28 | 245.28 | 243 | 122,683 |
August 01, 2025 | 242.45 | 245.05 | 245.05 | 245.05 | 241.9 | 49,436 |
July 31, 2025 | 242.72 | 243.45 | 243.45 | 244 | 242.63 | 126,186 |
July 30, 2025 | 240.66 | 240.8 | 240.8 | 241.1 | 240.25 | 185,366 |
July 29, 2025 | 238.03 | 240.7 | 240.7 | 240.71 | 237.52 | 201,820 |
July 28, 2025 | 237 | 236.45 | 236.45 | 238.15 | 236.05 | 141,468 |
July 25, 2025 | 235.55 | 236.4 | 236.4 | 236.49 | 235.23 | 49,492 |
July 24, 2025 | 233.76 | 234.93 | 234.93 | 235.04 | 233 | 66,335 |
July 23, 2025 | 234.4 | 234.13 | 234.13 | 235.21 | 233.98 | 65,011 |
July 22, 2025 | 235.4 | 236.65 | 236.65 | 237 | 234.73 | 193,567 |
July 21, 2025 | 235.15 | 235.7 | 235.7 | 236.45 | 235.15 | 127,984 |
July 18, 2025 | 234.55 | 234.2 | 234.2 | 234.6 | 233.75 | 60,123 |
July 17, 2025 | 233.7 | 234.65 | 234.65 | 235.21 | 233.16 | 197,579 |
July 16, 2025 | 233.6 | 231.75 | 231.75 | 236.2 | 231.5 | 191,097 |
July 15, 2025 | 235.1 | 234.03 | 234.03 | 236.08 | 234.03 | 63,125 |
July 14, 2025 | 235.8 | 234.2 | 234.2 | 235.8 | 233.65 | 157,454 |
July 11, 2025 | 236 | 235.13 | 235.13 | 236.25 | 234.9 | 704,615 |
July 10, 2025 | 234.95 | 236.05 | 236.05 | 236.45 | 234.95 | 64,784 |
July 09, 2025 | 233.95 | 234.48 | 234.48 | 234.55 | 233.25 | 51,108 |
July 08, 2025 | 233.3 | 233.2 | 233.2 | 233.55 | 232.26 | 142,736 |
July 07, 2025 | 235.72 | 233 | 233 | 235.76 | 233 | 62,960 |
July 04, 2025 | 235.3 | 235.18 | 235.18 | 236.85 | 235 | 59,124 |
July 03, 2025 | 237.4 | 235.33 | 235.33 | 238.15 | 235.15 | 51,855 |
July 02, 2025 | 236.05 | 236.53 | 236.53 | 237.1 | 235.65 | 141,295 |
July 01, 2025 | 237.16 | 236.55 | 236.55 | 237.6 | 236.05 | 62,604 |
June 30, 2025 | 234.74 | 235.63 | 235.63 | 236.02 | 234.4 | 282,633 |
June 27, 2025 | 234.45 | 234.9 | 234.9 | 235.45 | 234.3 | 65,648 |
June 26, 2025 | 235.45 | 234.25 | 234.25 | 235.45 | 233.45 | 251,283 |
June 25, 2025 | 236.15 | 234.75 | 234.75 | 236.75 | 234.5 | 101,379 |
June 24, 2025 | 235.3 | 235.4 | 235.4 | 235.9 | 233.15 | 126,467 |
June 23, 2025 | 235.54 | 237.38 | 237.38 | 239 | 235.54 | 89,336 |
June 20, 2025 | 236.76 | 235.58 | 235.58 | 236.9 | 234 | 39,502 |
June 19, 2025 | 236.75 | 237 | 237 | 237.16 | 235.87 | 21,164 |
June 18, 2025 | 235.5 | 237.43 | 237.43 | 237.9 | 235 | 206,121 |
June 17, 2025 | 232.75 | 234.33 | 234.33 | 234.33 | 232 | 27,587 |
June 16, 2025 | 232.65 | 232.8 | 232.8 | 233.15 | 231.66 | 256,081 |
June 13, 2025 | 237.15 | 233.28 | 233.28 | 237.5 | 233.28 | 83,937 |