255.50
-2.5(-0.97%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 248.5 | 258 | 258 | 258 | 248.5 | 96,642 |
| September 04, 2025 | 246 | 254 | 254 | 254.5 | 246 | 115,174 |
| September 03, 2025 | 255.5 | 248 | 248 | 255.5 | 246 | 301,873 |
| September 02, 2025 | 255.5 | 250 | 250 | 262 | 249 | 216,925 |
| September 01, 2025 | 263 | 260 | 260 | 263.5 | 255.5 | 294,067 |
| August 29, 2025 | 261.77 | 257.5 | 257.5 | 263.5 | 257.5 | 1.68M |
| August 28, 2025 | 264.5 | 263.5 | 263.5 | 266 | 261.5 | 106,287 |
| August 27, 2025 | 265.52 | 265 | 265 | 273 | 262 | 215,082 |
| August 26, 2025 | 273.5 | 268 | 268 | 273.5 | 264 | 391,827 |
| August 22, 2025 | 263 | 268.5 | 268.5 | 270 | 263 | 209,291 |
| August 21, 2025 | 267.06 | 266.5 | 266.5 | 270 | 266.5 | 122,081 |
| August 20, 2025 | 262.52 | 267.5 | 267.5 | 270.5 | 262.52 | 134,725 |
| August 19, 2025 | 267.88 | 268.5 | 268.5 | 271 | 263 | 101,865 |
| August 18, 2025 | 271.5 | 269 | 269 | 271.5 | 263 | 186,248 |
| August 15, 2025 | 271.5 | 265.5 | 265.5 | 271.5 | 262.5 | 198,879 |
| August 14, 2025 | 270 | 265.5 | 265.5 | 270 | 264.5 | 103,339 |
| August 13, 2025 | 274.5 | 270 | 270 | 274.5 | 266 | 160,181 |
| August 12, 2025 | 265.86 | 268.5 | 268.5 | 270.5 | 265 | 77,338 |
| August 11, 2025 | 270.5 | 267.5 | 267.5 | 271.5 | 266.5 | 139,995 |
| August 08, 2025 | 277 | 270 | 270 | 277 | 266.5 | 111,370 |
| August 07, 2025 | 275 | 270.5 | 270.5 | 275 | 267.5 | 210,905 |
| August 06, 2025 | 275.29 | 271 | 271 | 275.5 | 269.5 | 194,379 |
| August 05, 2025 | 274 | 273.5 | 273.5 | 276.5 | 271 | 176,970 |
| August 04, 2025 | 278 | 273.5 | 273.5 | 278 | 271 | 2.19M |
| August 01, 2025 | 274.94 | 272 | 272 | 277 | 268.5 | 158,953 |
| July 31, 2025 | 270 | 276.5 | 276.5 | 279 | 270 | 474,341 |
| July 30, 2025 | 270.5 | 273 | 273 | 280 | 269.5 | 508,377 |
| July 29, 2025 | 288 | 276 | 276 | 288 | 275 | 357,357 |
| July 28, 2025 | 291.04 | 282.5 | 282.5 | 292 | 280.29 | 278,948 |
| July 25, 2025 | 299.5 | 288 | 288 | 308 | 285.5 | 446,242 |
| July 24, 2025 | 279 | 288.5 | 288.5 | 290.52 | 279 | 286,702 |
| July 23, 2025 | 286.15 | 285.5 | 285.5 | 289 | 284 | 347,518 |
| July 22, 2025 | 284.26 | 284 | 284 | 289 | 281.5 | 168,668 |
| July 21, 2025 | 286.5 | 285 | 285 | 286.5 | 278 | 263,199 |
| July 18, 2025 | 283.5 | 280 | 280 | 283.59 | 275.5 | 667,284 |
| July 17, 2025 | 270.5 | 279 | 279 | 281 | 270.5 | 548,841 |
| July 16, 2025 | 278 | 277 | 277 | 284.5 | 274.5 | 163,037 |
| July 15, 2025 | 285.5 | 283 | 283 | 286.16 | 280 | 276,802 |
| July 14, 2025 | 285 | 282.5 | 282.5 | 291 | 281.5 | 297,270 |
| July 11, 2025 | 287.4 | 286 | 286 | 294 | 283.5 | 149,960 |
| July 10, 2025 | 291.5 | 289 | 289 | 293.5 | 285.5 | 271,121 |
| July 09, 2025 | 294.5 | 288 | 288 | 294.5 | 287 | 404,248 |
| July 08, 2025 | 284.5 | 290 | 290 | 291 | 283 | 232,940 |
| July 07, 2025 | 291 | 284 | 284 | 291 | 283 | 171,746 |
| July 04, 2025 | 285.96 | 283.5 | 283.5 | 287 | 281 | 66,182 |
| July 03, 2025 | 286 | 286 | 286 | 287 | 282 | 172,007 |
| July 02, 2025 | 292.38 | 280.5 | 280.5 | 293 | 279.5 | 767,713 |
| July 01, 2025 | 281 | 291.5 | 291.5 | 293.5 | 281 | 518,827 |
| June 30, 2025 | 291 | 286.5 | 286.5 | 291 | 284 | 365,154 |
| June 27, 2025 | 289.5 | 287.5 | 287.5 | 289.5 | 283 | 712,570 |
| June 26, 2025 | 283.5 | 283 | 283 | 285.5 | 282 | 233,495 |
| June 25, 2025 | 278 | 284 | 284 | 285.5 | 278 | 118,783 |
| June 24, 2025 | 282.56 | 284 | 284 | 287 | 281.5 | 222,374 |
| June 23, 2025 | 288 | 283 | 283 | 288 | 279.5 | 1.07M |
| June 20, 2025 | 279.5 | 281.5 | 281.5 | 284.03 | 275.5 | 855,183 |
| June 19, 2025 | 285 | 276.5 | 276.5 | 285 | 274.5 | 290,288 |
| June 18, 2025 | 281 | 279 | 279 | 281 | 275.75 | 149,535 |
| June 17, 2025 | 284.5 | 278.5 | 278.5 | 284.5 | 275.5 | 221,013 |
| June 16, 2025 | 281 | 278 | 278 | 281 | 275 | 211,631 |
| June 13, 2025 | 285.5 | 278 | 278 | 285.5 | 272.5 | 170,422 |