270.20
+0.5(+0.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 273.1 | 269.7 | 269.7 | 273.8 | 268.9 | 2.59M |
| August 14, 2025 | 275.1 | 271.6 | 271.6 | 275.31 | 271.1 | 2.47M |
| August 13, 2025 | 275 | 274.5 | 274.5 | 275.6 | 271.1 | 5.93M |
| August 12, 2025 | 275.5 | 274.9 | 274.9 | 277.8 | 273.6 | 3.46M |
| August 11, 2025 | 277.6 | 275.5 | 275.5 | 279.2 | 275.2 | 1.42M |
| August 08, 2025 | 277.1 | 276.2 | 276.2 | 277.6 | 274.5 | 1.97M |
| August 07, 2025 | 273.8 | 275.5 | 275.5 | 276.2 | 271.7 | 4.25M |
| August 06, 2025 | 269.3 | 273.8 | 273.8 | 274.2 | 267.9 | 8.28M |
| August 05, 2025 | 265.1 | 267.4 | 267.4 | 268 | 265.1 | 8.34M |
| August 04, 2025 | 266.9 | 266.1 | 266.1 | 270.6 | 266.1 | 6.28M |
| August 01, 2025 | 269.3 | 269.2 | 269.2 | 270.45 | 267.4 | 3.89M |
| July 31, 2025 | 267.6 | 270.5 | 270.5 | 271.6 | 267.5 | 4.52M |
| July 30, 2025 | 272.9 | 267.2 | 267.2 | 274.1 | 267.2 | 4.65M |
| July 29, 2025 | 276.9 | 274.2 | 274.2 | 277.5 | 274.2 | 4.03M |
| July 28, 2025 | 280.3 | 276.9 | 276.9 | 280.7 | 274.4 | 4.34M |
| July 25, 2025 | 279.4 | 278.9 | 278.9 | 280.4 | 275.1 | 4.17M |
| July 24, 2025 | 277.1 | 280.3 | 280.3 | 284.7 | 277.1 | 8.25M |
| July 23, 2025 | 277 | 276.7 | 276.7 | 279.1 | 275.11 | 4.08M |
| July 22, 2025 | 277.3 | 274.8 | 274.8 | 278.8 | 272.95 | 3.82M |
| July 21, 2025 | 280.8 | 278 | 278 | 281.8 | 275.6 | 5.64M |
| July 18, 2025 | 282.9 | 281.4 | 281.4 | 282.9 | 278.3 | 5.72M |
| July 17, 2025 | 275.1 | 277.9 | 277.9 | 278.3 | 274.7 | 4.74M |
| July 16, 2025 | 272.9 | 273 | 273 | 276.4 | 272.4 | 3.71M |
| July 15, 2025 | 280.7 | 275 | 275 | 280.8 | 273 | 5.37M |
| July 14, 2025 | 274.6 | 280.5 | 280.5 | 281.8 | 274.6 | 4.52M |
| July 11, 2025 | 280.6 | 276.2 | 276.2 | 281.4 | 275.6 | 5.95M |
| July 10, 2025 | 283.7 | 281.3 | 281.3 | 285.8 | 279.1 | 4.84M |
| July 09, 2025 | 283.7 | 283.7 | 283.7 | 286 | 282.5 | 3.43M |
| July 08, 2025 | 282.7 | 282.8 | 282.8 | 284.8 | 280.9 | 10.26M |
| July 07, 2025 | 285.8 | 284.2 | 284.2 | 286.9 | 283.6 | 2.48M |
| July 04, 2025 | 287.3 | 286.6 | 286.6 | 291.3 | 286.5 | 2.76M |
| July 03, 2025 | 287.7 | 291.5 | 291.5 | 292.2 | 287.7 | 5.41M |
| July 02, 2025 | 292.3 | 287.1 | 287.1 | 297.9 | 284.7 | 7.41M |
| July 01, 2025 | 290.3 | 292 | 292 | 292.4 | 285.1 | 1.73M |
| June 30, 2025 | 288.7 | 290.8 | 290.8 | 293 | 287.7 | 10.3M |
| June 27, 2025 | 285.3 | 288.7 | 288.7 | 289 | 282.4 | 7.48M |
| June 26, 2025 | 278 | 284.6 | 284.6 | 284.6 | 277.5 | 6.3M |
| June 25, 2025 | 276.7 | 277.2 | 277.2 | 277.8 | 275.45 | 4.52M |
| June 24, 2025 | 275 | 275.9 | 275.9 | 277.7 | 273.6 | 4.54M |
| June 23, 2025 | 273.4 | 271.6 | 271.6 | 274.27 | 270.5 | 3.3M |
| June 20, 2025 | 272 | 274.3 | 274.3 | 275.3 | 271.5 | 8.03M |
| June 19, 2025 | 273.5 | 271.6 | 271.6 | 274.4 | 271.5 | 2.41M |
| June 18, 2025 | 273.1 | 274 | 274 | 275 | 272 | 3.88M |
| June 17, 2025 | 274.3 | 272.6 | 272.6 | 275.7 | 272.3 | 4.2M |
| June 16, 2025 | 275.1 | 275.4 | 275.4 | 277.1 | 274.59 | 2.83M |
| June 13, 2025 | 274.3 | 274 | 274 | 274.9 | 272.5 | 3.1M |
| June 12, 2025 | 271.7 | 277 | 277 | 277.7 | 270.5 | 4.72M |
| June 11, 2025 | 274.2 | 273 | 273 | 276 | 272.2 | 6.15M |
| June 10, 2025 | 275.3 | 273.4 | 273.4 | 275.5 | 269.2 | 8.29M |
| June 09, 2025 | 276.5 | 274.4 | 274.4 | 277.6 | 274.1 | 7.18M |
| June 06, 2025 | 277 | 276.3 | 276.3 | 280.4 | 276.3 | 3.83M |
| June 05, 2025 | 281.6 | 278 | 278 | 281.7 | 277.4 | 7.24M |
| June 04, 2025 | 285.3 | 280.9 | 280.9 | 286.6 | 279.7 | 10.36M |
| June 03, 2025 | 280.1 | 283 | 283 | 284.9 | 280.1 | 11.2M |
| June 02, 2025 | 278.4 | 279.4 | 279.4 | 280.5 | 275.2 | 8.06M |
| May 30, 2025 | 281.5 | 277.6 | 277.6 | 281.6 | 275.4 | 19.99M |
| May 29, 2025 | 284.9 | 279.2 | 279.2 | 286.1 | 278.8 | 13.39M |
| May 28, 2025 | 288 | 284.9 | 284.9 | 293.5 | 279.7 | 13.1M |
| May 27, 2025 | 297 | 295.8 | 295.8 | 297.6 | 293.7 | 9.41M |
| May 23, 2025 | 302.6 | 295.3 | 295.3 | 302.6 | 293 | 10.47M |