262.60
-3.5(-1.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 266.4 | 262.6 | 262.6 | 266.9 | 262.4 | 4.76M |
| August 15, 2025 | 269 | 266.1 | 266.1 | 269.5 | 265.6 | 3.74M |
| August 14, 2025 | 265.4 | 267.7 | 267.7 | 268.1 | 264.59 | 3.81M |
| August 13, 2025 | 263 | 264.2 | 264.2 | 264.2 | 260.7 | 9.03M |
| August 12, 2025 | 264.2 | 262.5 | 262.5 | 265.3 | 261.7 | 5.61M |
| August 11, 2025 | 260 | 263.6 | 263.6 | 264.8 | 260 | 4.17M |
| August 08, 2025 | 257.8 | 259.9 | 259.9 | 260.3 | 256.9 | 5.97M |
| August 07, 2025 | 263 | 258 | 258 | 264.3 | 258 | 4.79M |
| August 06, 2025 | 262 | 262.9 | 262.9 | 264.5 | 260.4 | 6.16M |
| August 05, 2025 | 260.8 | 260.6 | 260.6 | 261 | 258.9 | 4.93M |
| August 04, 2025 | 258 | 259.8 | 259.8 | 261.4 | 257.8 | 5.44M |
| August 01, 2025 | 259.6 | 256.5 | 256.5 | 261.1 | 256.5 | 3.44M |
| July 31, 2025 | 254.8 | 261.6 | 261.6 | 262 | 254.3 | 10.28M |
| July 30, 2025 | 257.6 | 257.5 | 257.5 | 259.4 | 257 | 3.64M |
| July 29, 2025 | 257.8 | 258 | 258 | 259.3 | 257.1 | 4.15M |
| July 28, 2025 | 260.6 | 257.5 | 257.5 | 261.2 | 257.4 | 4.01M |
| July 25, 2025 | 260 | 259.1 | 259.1 | 260.1 | 257.6 | 8.58M |
| July 24, 2025 | 260 | 260.3 | 260.3 | 261.1 | 257.2 | 7.72M |
| July 23, 2025 | 258.7 | 258.3 | 258.3 | 258.9 | 256.7 | 3.26M |
| July 22, 2025 | 258.4 | 256.4 | 256.4 | 259.69 | 256.2 | 3.06M |
| July 21, 2025 | 258 | 259.7 | 259.7 | 259.8 | 256.5 | 4.08M |
| July 18, 2025 | 257.6 | 257.9 | 257.9 | 259.1 | 257.5 | 3.2M |
| July 17, 2025 | 257.9 | 257.2 | 257.2 | 258.4 | 255.2 | 3.66M |
| July 16, 2025 | 257.2 | 256 | 256 | 258.8 | 255.9 | 3.74M |
| July 15, 2025 | 260.9 | 258.2 | 258.2 | 261.5 | 258.2 | 3.75M |
| July 14, 2025 | 256.4 | 259.3 | 259.3 | 259.3 | 256.3 | 5M |
| July 11, 2025 | 257.4 | 257.7 | 257.7 | 258.3 | 256.4 | 3.03M |
| July 10, 2025 | 259.2 | 257.7 | 257.7 | 259.2 | 256.9 | 4.1M |
| July 09, 2025 | 257.2 | 257.4 | 257.4 | 258.48 | 256.1 | 4M |
| July 08, 2025 | 255.6 | 256.1 | 256.1 | 256.4 | 255.14 | 4.49M |
| July 07, 2025 | 255.7 | 255.8 | 255.8 | 256.7 | 255.4 | 2.86M |
| July 04, 2025 | 255.6 | 255.2 | 255.2 | 256.4 | 254.6 | 2.73M |
| July 03, 2025 | 255.4 | 256.4 | 256.4 | 257.4 | 254.1 | 4.03M |
| July 02, 2025 | 257.1 | 253.2 | 253.2 | 258.63 | 252.4 | 5.47M |
| July 01, 2025 | 258.4 | 256.5 | 256.5 | 258.9 | 255.4 | 3.96M |
| June 30, 2025 | 260 | 257 | 257 | 260.2 | 256.7 | 5.33M |
| June 27, 2025 | 257.7 | 258.8 | 258.8 | 259.1 | 256.96 | 4.02M |
| June 26, 2025 | 255.3 | 257.2 | 257.2 | 258 | 255 | 4.29M |
| June 25, 2025 | 256.8 | 255.6 | 255.6 | 256.8 | 255 | 5.19M |
| June 24, 2025 | 258.3 | 255.3 | 255.3 | 258.8 | 255.3 | 4.91M |
| June 23, 2025 | 253.9 | 253.7 | 253.7 | 256 | 253.7 | 6.96M |
| June 20, 2025 | 257.9 | 255.7 | 255.7 | 261.4 | 255.69 | 26.11M |
| June 19, 2025 | 259.8 | 257.4 | 257.4 | 262.33 | 257.3 | 6.84M |
| June 18, 2025 | 258.8 | 260.9 | 260.9 | 261.7 | 258.3 | 6.24M |
| June 17, 2025 | 258.3 | 258.6 | 258.6 | 258.9 | 257.1 | 13.18M |
| June 16, 2025 | 255.5 | 259.8 | 259.8 | 260.3 | 254.8 | 6.96M |
| June 13, 2025 | 253.5 | 254.8 | 254.8 | 255.4 | 253.1 | 9.2M |
| June 12, 2025 | 252.4 | 256.1 | 256.1 | 256.3 | 251.9 | 7.42M |
| June 11, 2025 | 254.5 | 254.6 | 254.6 | 255.7 | 254 | 10.37M |
| June 10, 2025 | 251.8 | 253.5 | 253.9 | 254.3 | 250.6 | 11.51M |
| June 09, 2025 | 250.6 | 251.2 | 251.2 | 251.6 | 246.6 | 16.63M |
| June 06, 2025 | 242 | 243.8 | 243.8 | 245.5 | 241.84 | 4.84M |
| June 05, 2025 | 239.7 | 242.1 | 242.1 | 242.3 | 238.9 | 5.23M |
| June 04, 2025 | 239.3 | 240.1 | 240.1 | 241.1 | 238.5 | 9.72M |
| June 03, 2025 | 240 | 238.9 | 238.9 | 240.3 | 235.6 | 6.27M |
| June 02, 2025 | 236.1 | 239.4 | 239.4 | 240.6 | 235 | 7.65M |
| May 30, 2025 | 234 | 236.7 | 236.7 | 243.7 | 234 | 40.07M |
| May 29, 2025 | 223.3 | 224.4 | 224.4 | 224.8 | 222.7 | 4.65M |
| May 28, 2025 | 223.3 | 222 | 222 | 223.6 | 221.8 | 6.6M |
| May 27, 2025 | 218.2 | 222.9 | 222.9 | 223.2 | 218.2 | 8.62M |