209.00
+2(+0.97%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 206 | 209 | 209 | 210.5 | 206 | 591,390 |
| August 15, 2025 | 212 | 207 | 207 | 214.5 | 204.5 | 2.07M |
| August 14, 2025 | 209 | 211 | 211 | 212.5 | 207.5 | 691,409 |
| August 13, 2025 | 210 | 209 | 209 | 212.5 | 207.33 | 1.07M |
| August 12, 2025 | 198.2 | 209.5 | 209.5 | 210 | 198.2 | 612,453 |
| August 11, 2025 | 210 | 208.5 | 208.5 | 210 | 206 | 515,301 |
| August 08, 2025 | 205.5 | 208.5 | 208.5 | 208.5 | 203.5 | 559,455 |
| August 07, 2025 | 204.5 | 205.5 | 205.5 | 207.5 | 203.5 | 727,546 |
| August 06, 2025 | 206.16 | 204.5 | 204.5 | 208.5 | 203.5 | 846,393 |
| August 05, 2025 | 207 | 206 | 206 | 209 | 202.5 | 1.13M |
| August 04, 2025 | 201 | 206 | 206 | 206 | 198.2 | 825,867 |
| August 01, 2025 | 198 | 199.2 | 199.2 | 210 | 196.6 | 1.41M |
| July 31, 2025 | 196 | 198.2 | 198.2 | 201 | 196 | 4.67M |
| July 30, 2025 | 198.66 | 196.4 | 196.4 | 199.6 | 196.2 | 1.54M |
| July 29, 2025 | 193 | 198 | 198 | 198.6 | 193 | 1.02M |
| July 28, 2025 | 200.5 | 194.2 | 194.2 | 200.5 | 193.8 | 1.13M |
| July 25, 2025 | 200 | 198 | 198 | 201.5 | 195.8 | 4.73M |
| July 24, 2025 | 196 | 200.5 | 200.5 | 200.5 | 195.2 | 4.92M |
| July 23, 2025 | 200 | 195 | 195 | 200.38 | 193.6 | 1.75M |
| July 22, 2025 | 207 | 199.8 | 199.8 | 209.5 | 190.6 | 5.08M |
| July 21, 2025 | 202 | 210 | 210 | 213 | 202 | 1.1M |
| July 18, 2025 | 202.5 | 208.5 | 208.5 | 210 | 202.5 | 2.46M |
| July 17, 2025 | 201 | 205.5 | 205.5 | 207.5 | 201 | 1.65M |
| July 16, 2025 | 206 | 203.5 | 203.5 | 207.5 | 202.5 | 1.6M |
| July 15, 2025 | 201 | 203 | 203 | 208.5 | 201 | 1.12M |
| July 14, 2025 | 201 | 207 | 207 | 208.5 | 201 | 696,015 |
| July 11, 2025 | 198.4 | 204 | 204 | 205 | 198.4 | 808,615 |
| July 10, 2025 | 204 | 203 | 203 | 207.5 | 200 | 755,558 |
| July 09, 2025 | 195.6 | 202.5 | 202.5 | 208 | 195.6 | 3.46M |
| July 08, 2025 | 198 | 204.5 | 204.5 | 207.5 | 198 | 982,924 |
| July 07, 2025 | 203.5 | 200.5 | 200.5 | 203.5 | 200.33 | 622,004 |
| July 04, 2025 | 202 | 201 | 201 | 202 | 196.2 | 909,396 |
| July 03, 2025 | 201 | 201 | 201 | 202 | 196.4 | 1.06M |
| July 02, 2025 | 204 | 200.5 | 200.5 | 207.5 | 198.78 | 3.12M |
| July 01, 2025 | 208 | 206.5 | 206.5 | 211.31 | 206.48 | 1.67M |
| June 30, 2025 | 214.5 | 209 | 209 | 215.5 | 203.3 | 2.61M |
| June 27, 2025 | 201 | 214.5 | 214.5 | 215 | 199 | 7.38M |
| June 26, 2025 | 196.2 | 200.5 | 200.5 | 201 | 195 | 1.71M |
| June 25, 2025 | 192.2 | 195.2 | 195.2 | 197.54 | 192.2 | 2.78M |
| June 24, 2025 | 196.2 | 194.8 | 194.8 | 201 | 194.13 | 10.38M |
| June 23, 2025 | 190.6 | 194.4 | 194.4 | 195 | 189.8 | 4.71M |
| June 20, 2025 | 190.6 | 191.2 | 191.2 | 192.2 | 186.34 | 3.04M |
| June 19, 2025 | 188.4 | 186.4 | 186.4 | 190.6 | 186.4 | 1.89M |
| June 18, 2025 | 185.8 | 188.4 | 188.4 | 188.4 | 183.6 | 1.88M |
| June 17, 2025 | 179.4 | 185.8 | 185.8 | 186.45 | 178.92 | 2.64M |
| June 16, 2025 | 178.6 | 180 | 180 | 180.6 | 175.48 | 1.92M |
| June 13, 2025 | 175 | 175.2 | 175.2 | 176.83 | 173.4 | 3.35M |
| June 12, 2025 | 174.4 | 176.2 | 176.2 | 177.8 | 171.11 | 2M |
| June 11, 2025 | 168.8 | 174.6 | 174.6 | 175.8 | 168.8 | 1.91M |
| June 10, 2025 | 167 | 171.6 | 171.6 | 173.8 | 167 | 1.04M |
| June 09, 2025 | 173.6 | 169 | 169 | 173.6 | 167.2 | 724,310 |
| June 06, 2025 | 170.8 | 169 | 169 | 174 | 169 | 812,709 |
| June 05, 2025 | 171.2 | 170.2 | 170.2 | 172 | 168.8 | 1.42M |
| June 04, 2025 | 170 | 171.2 | 171.2 | 173.6 | 170 | 1.53M |
| June 03, 2025 | 171 | 171.6 | 171.6 | 177.4 | 169.2 | 2.1M |
| June 02, 2025 | 169 | 168.4 | 168.4 | 170.6 | 166.6 | 2.5M |
| May 30, 2025 | 169 | 168.6 | 168.6 | 170.6 | 167.97 | 2.53M |
| May 29, 2025 | 171.2 | 168 | 168 | 173 | 166.6 | 1.21M |
| May 28, 2025 | 170.2 | 169.6 | 169.6 | 171.2 | 168.63 | 2.18M |
| May 27, 2025 | 167.6 | 169 | 169 | 170 | 165.6 | 2.11M |