229.40
-0.4(-0.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 228.2 | 229.4 | 229.4 | 230.8 | 226.8 | 1.76M |
| August 15, 2025 | 225.6 | 229.8 | 229.8 | 233.8 | 225.6 | 677,097 |
| August 14, 2025 | 232.8 | 232 | 232 | 233.8 | 230.2 | 1.97M |
| August 13, 2025 | 227.8 | 232 | 232 | 232 | 224.4 | 2.32M |
| August 12, 2025 | 231 | 227.8 | 227.8 | 231 | 225.8 | 1.01M |
| August 11, 2025 | 230 | 227 | 227 | 230 | 225 | 1.34M |
| August 08, 2025 | 227.2 | 229.4 | 229.4 | 230.4 | 224.2 | 2.4M |
| August 07, 2025 | 222.8 | 224.8 | 224.8 | 227 | 221.8 | 1.18M |
| August 06, 2025 | 223.8 | 223 | 223 | 228 | 223 | 1.43M |
| August 05, 2025 | 222.6 | 226 | 226 | 226.8 | 220.8 | 1.7M |
| August 04, 2025 | 220.4 | 221 | 221 | 221.4 | 217.8 | 1.39M |
| August 01, 2025 | 220.4 | 218.4 | 218.4 | 221.2 | 217.2 | 1.43M |
| July 31, 2025 | 219.4 | 221.4 | 221.4 | 222 | 219.4 | 1.31M |
| July 30, 2025 | 221.4 | 219.6 | 219.6 | 221.4 | 218.4 | 1.48M |
| July 29, 2025 | 220.4 | 220 | 220 | 222.8 | 219.4 | 1.22M |
| July 28, 2025 | 225 | 220.8 | 220.8 | 225 | 219.4 | 839,910 |
| July 25, 2025 | 219.2 | 222.8 | 222.8 | 223.2 | 219.2 | 1.15M |
| July 24, 2025 | 220.6 | 222.8 | 222.8 | 223.2 | 219.2 | 1.17M |
| July 23, 2025 | 222.4 | 218.8 | 218.8 | 225.2 | 218.8 | 2.7M |
| July 22, 2025 | 225.4 | 221 | 221 | 226.2 | 219.6 | 2.57M |
| July 21, 2025 | 223 | 225 | 225 | 225.2 | 221.4 | 1.25M |
| July 18, 2025 | 220 | 220.8 | 220.8 | 221.6 | 217.8 | 2.06M |
| July 17, 2025 | 217 | 217.8 | 217.8 | 218.9 | 216.6 | 3.84M |
| July 16, 2025 | 215.8 | 215.8 | 215.8 | 217.6 | 214.21 | 2.39M |
| July 15, 2025 | 217.6 | 216 | 216 | 219.8 | 214.2 | 1.45M |
| July 14, 2025 | 210.2 | 215 | 215 | 215.4 | 210.2 | 1.02M |
| July 11, 2025 | 213.6 | 215.2 | 215.2 | 218 | 213.4 | 1.13M |
| July 10, 2025 | 214.4 | 214.4 | 214.4 | 216.2 | 214.2 | 1.12M |
| July 09, 2025 | 220 | 214.8 | 214.8 | 220 | 213.2 | 835,802 |
| July 08, 2025 | 215.4 | 215.8 | 215.8 | 216.4 | 213.6 | 944,184 |
| July 07, 2025 | 216.2 | 215.8 | 215.8 | 218.8 | 214 | 1.52M |
| July 04, 2025 | 220 | 217 | 217 | 220 | 212.2 | 771,074 |
| July 03, 2025 | 213 | 217 | 217 | 217.2 | 213 | 1.63M |
| July 02, 2025 | 211.6 | 212.2 | 212.2 | 216.2 | 208.6 | 1.12M |
| July 01, 2025 | 208.8 | 210.6 | 210.6 | 211.6 | 207.6 | 3.8M |
| June 30, 2025 | 210 | 208.8 | 208.8 | 212.6 | 206 | 840,646 |
| June 27, 2025 | 210 | 210 | 210 | 211.6 | 207 | 1.81M |
| June 26, 2025 | 206 | 207 | 207 | 208.2 | 204.8 | 4.45M |
| June 25, 2025 | 204.4 | 203.8 | 205.2 | 206.4 | 203 | 1.56M |
| June 24, 2025 | 206.6 | 203.4 | 203.4 | 208.5 | 203 | 2.36M |
| June 23, 2025 | 202 | 204.2 | 204.2 | 206 | 201 | 1.69M |
| June 20, 2025 | 197.2 | 207.4 | 207.6 | 212.4 | 197.2 | 2.81M |
| June 19, 2025 | 200.6 | 196.7 | 196.7 | 201.6 | 196.68 | 925,547 |
| June 18, 2025 | 197.9 | 200.2 | 200.2 | 201.2 | 197.2 | 842,319 |
| June 17, 2025 | 194.6 | 198.5 | 198.5 | 199.9 | 194.6 | 908,633 |
| June 16, 2025 | 196 | 198.1 | 198.1 | 199.9 | 192.6 | 1.13M |
| June 13, 2025 | 200.8 | 196.8 | 196.8 | 202 | 196.1 | 1.21M |
| June 12, 2025 | 207.4 | 202.6 | 202.6 | 209 | 201 | 1.36M |
| June 11, 2025 | 206.4 | 207.4 | 207.4 | 209 | 206 | 1.52M |
| June 10, 2025 | 209 | 205.8 | 205.8 | 210.2 | 205.8 | 2.88M |
| June 09, 2025 | 209.6 | 209 | 209 | 210.8 | 206.55 | 1.8M |
| June 06, 2025 | 209.8 | 208 | 208 | 210.4 | 203.4 | 2.89M |
| June 05, 2025 | 203.8 | 208 | 208 | 208.4 | 202 | 2M |
| June 04, 2025 | 203.8 | 203.8 | 203.8 | 205.2 | 198.8 | 2.71M |
| June 03, 2025 | 194.1 | 199.7 | 199.7 | 200.07 | 194.1 | 1.84M |
| June 02, 2025 | 192 | 195.8 | 195.8 | 196.4 | 189.5 | 1.02M |
| May 30, 2025 | 191.3 | 192.6 | 192.6 | 194.2 | 191 | 2.48M |
| May 29, 2025 | 191.8 | 190.7 | 190.7 | 191.9 | 188.7 | 1.07M |
| May 28, 2025 | 182.2 | 189.4 | 189.4 | 190.44 | 180.2 | 1.58M |
| May 27, 2025 | 182.6 | 183.1 | 183.1 | 184.29 | 181.3 | 694,621 |