223.00
+2(+0.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2025 | 223 | 223 | 223 | 223 | 223 | 945,500 |
| March 17, 2025 | 221 | 223 | 223 | 225 | 218 | 35,117 |
| March 14, 2025 | 220.1 | 221 | 221 | 224 | 217.8 | 14,828 |
| March 13, 2025 | 219.25 | 220 | 220 | 221 | 215 | 57,149 |
| March 12, 2025 | 223.5 | 224 | 224 | 227.23 | 223 | 193,422 |
| March 11, 2025 | 224.79 | 227 | 227 | 228.25 | 224 | 95,191 |
| March 10, 2025 | 230 | 230 | 230 | 232.28 | 228 | 164,550 |
| March 07, 2025 | 233.31 | 233 | 233 | 233.31 | 233 | 5,500 |
| March 06, 2025 | 237.52 | 235 | 235 | 238 | 233 | 40,459 |
| March 05, 2025 | 236 | 236.5 | 236.5 | 240.91 | 236 | 145,066 |
| March 04, 2025 | 242 | 236 | 236 | 242.43 | 236 | 81,025 |
| March 03, 2025 | 248.84 | 246 | 246 | 248.84 | 246 | 7,936 |
| February 28, 2025 | 248.46 | 247 | 247 | 252 | 247 | 123,464 |
| February 27, 2025 | 253 | 252.5 | 252.5 | 255.36 | 251 | 189,216 |
| February 26, 2025 | 252.72 | 252 | 252 | 255 | 252 | 140,178 |
| February 25, 2025 | 255.65 | 252 | 252 | 255.65 | 252 | 10,435 |
| February 24, 2025 | 266 | 256.65 | 256.65 | 266 | 256.65 | 29,190 |
| February 21, 2025 | 262.03 | 261 | 261 | 264.94 | 261 | 77,568 |
| February 20, 2025 | 264.24 | 262 | 262 | 265.26 | 261 | 127,283 |
| February 19, 2025 | 264 | 264 | 264 | 266 | 263 | 190,526 |
| February 18, 2025 | 260 | 264 | 264 | 265 | 260 | 118,552 |
| February 17, 2025 | 260 | 264 | 264 | 265 | 260 | 52,139 |
| February 14, 2025 | 260.48 | 262 | 262 | 263 | 260.48 | 92,111 |
| February 13, 2025 | 263 | 263 | 263 | 263 | 260 | 72,510 |
| February 12, 2025 | 263 | 259.5 | 259.5 | 263 | 258 | 55,167 |
| February 11, 2025 | 264 | 263 | 263 | 264 | 261.05 | 47,220 |
| February 10, 2025 | 255 | 262 | 262 | 263 | 255 | 213,592 |
| February 07, 2025 | 259 | 257.5 | 257.5 | 259 | 257 | 34,441 |
| February 06, 2025 | 258 | 258 | 258 | 260 | 256.38 | 102,129 |
| February 05, 2025 | 256.47 | 257 | 257 | 257.1 | 255 | 30,895 |
| February 04, 2025 | 255.7 | 257 | 257 | 257 | 255.7 | 109,620 |
| February 03, 2025 | 252 | 254 | 254 | 256 | 247 | 162,207 |
| January 31, 2025 | 254.7 | 255 | 255 | 255.37 | 253.7 | 47,434 |
| January 30, 2025 | 252.72 | 253 | 253 | 254 | 251 | 100,973 |
| January 29, 2025 | 252.08 | 251.5 | 251.5 | 253.25 | 250 | 18,929 |
| January 28, 2025 | 245 | 250.5 | 250.5 | 251 | 244 | 235,410 |
| January 27, 2025 | 249 | 246 | 246 | 251 | 241.33 | 477,033 |
| January 24, 2025 | 251 | 250.5 | 250.5 | 251 | 248 | 86,545 |
| January 23, 2025 | 246.7 | 251 | 251 | 251.58 | 246.7 | 98,320 |
| January 22, 2025 | 245.37 | 249 | 249 | 251 | 243.47 | 112,895 |
| January 21, 2025 | 242 | 245 | 245 | 245 | 242 | 317,016 |
| January 20, 2025 | 245.37 | 244 | 244 | 245.37 | 243.68 | 133,799 |
| January 17, 2025 | 246 | 244.5 | 244.5 | 246 | 243 | 114,527 |
| January 16, 2025 | 245 | 245 | 245 | 246 | 243.04 | 346,000 |
| January 15, 2025 | 241.44 | 246.5 | 246.5 | 247.34 | 241.11 | 339,581 |
| January 14, 2025 | 245 | 245 | 245 | 246 | 241.6 | 366,954 |
| January 13, 2025 | 250.66 | 243.5 | 243.5 | 250.66 | 242.8 | 196,662 |
| January 10, 2025 | 245.02 | 247 | 247 | 250 | 244.25 | 337,541 |
| January 09, 2025 | 248 | 248 | 248 | 249 | 244.73 | 3.79M |
| January 08, 2025 | 250 | 247 | 247 | 254 | 246 | 462,095 |
| January 07, 2025 | 252 | 251 | 251 | 254 | 249 | 1M |
| January 06, 2025 | 252 | 255 | 255 | 256 | 249 | 952,834 |
| January 03, 2025 | 245.68 | 252 | 252 | 252 | 245 | 229,957 |
| January 02, 2025 | 246.12 | 250 | 250 | 250 | 246 | 54,601 |
| December 31, 2024 | 246.06 | 246 | 246 | 246.55 | 242 | 50,132 |
| December 30, 2024 | 246.27 | 246.5 | 246.5 | 248.25 | 244.21 | 92,411 |
| December 27, 2024 | 251 | 250 | 250 | 251 | 247 | 59,982 |
| December 24, 2024 | 249.69 | 248 | 248 | 249.69 | 244 | 75,127 |
| December 23, 2024 | 246 | 247 | 247 | 249.48 | 242 | 358,755 |
| December 20, 2024 | 240.71 | 245 | 245 | 245 | 240.68 | 164,435 |