285.00
-7(-2.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 296 | 285 | 285 | 296 | 281 | 52,257 |
| August 15, 2025 | 290 | 292 | 292 | 295 | 289 | 23,590 |
| August 14, 2025 | 286 | 289 | 289 | 289 | 280.51 | 45,555 |
| August 13, 2025 | 290 | 286 | 286 | 290 | 278 | 22,996 |
| August 12, 2025 | 285 | 283 | 283 | 286 | 282.16 | 14,975 |
| August 11, 2025 | 283.14 | 285 | 285 | 285 | 277 | 13,997 |
| August 08, 2025 | 275 | 278 | 278 | 278 | 274.4 | 932,338 |
| August 07, 2025 | 277 | 272 | 272 | 279 | 272 | 15,220 |
| August 06, 2025 | 280.3 | 275 | 275 | 286 | 275 | 12,837 |
| August 05, 2025 | 282 | 281 | 281 | 295 | 278 | 68,776 |
| August 04, 2025 | 285 | 286 | 286 | 291 | 285 | 25,265 |
| August 01, 2025 | 291 | 284 | 284 | 296 | 284 | 181,387 |
| July 31, 2025 | 297 | 293 | 293 | 297 | 291 | 28,091 |
| July 30, 2025 | 293 | 292 | 292 | 295 | 292 | 11,235 |
| July 29, 2025 | 289 | 295 | 295 | 298 | 289 | 26,950 |
| July 28, 2025 | 298 | 296 | 296 | 299.5 | 295 | 220,009 |
| July 25, 2025 | 289.34 | 296 | 296 | 298 | 284 | 117,585 |
| July 24, 2025 | 298 | 293 | 293 | 298 | 290.68 | 63,409 |
| July 23, 2025 | 287 | 293 | 293 | 296 | 287 | 42,191 |
| July 22, 2025 | 295.24 | 287 | 287 | 296 | 284 | 48,356 |
| July 21, 2025 | 298.9 | 295 | 295 | 303 | 295 | 123,271 |
| July 18, 2025 | 299 | 300 | 300 | 304 | 298.25 | 109,114 |
| July 17, 2025 | 295.4 | 302 | 302 | 302.04 | 291 | 45,148 |
| July 16, 2025 | 291.8 | 296 | 296 | 298 | 291.8 | 116,810 |
| July 15, 2025 | 280 | 296 | 296 | 301.4 | 276 | 599,178 |
| July 14, 2025 | 268 | 275 | 275 | 280 | 268 | 185,134 |
| July 11, 2025 | 283 | 273 | 273 | 283 | 272 | 52,240 |
| July 10, 2025 | 277 | 275 | 275 | 277 | 273.5 | 8,721 |
| July 09, 2025 | 272.6 | 275 | 275 | 279 | 271 | 376,435 |
| July 08, 2025 | 273.28 | 274 | 274 | 275 | 273.28 | 32,377 |
| July 07, 2025 | 276.54 | 272 | 272 | 276.54 | 269 | 28,634 |
| July 04, 2025 | 272.9 | 270 | 270 | 275 | 270 | 9,848 |
| July 03, 2025 | 271 | 273 | 273 | 275 | 269 | 45,562 |
| July 02, 2025 | 278 | 270 | 270 | 278 | 270 | 341,020 |
| July 01, 2025 | 284 | 273 | 273 | 284 | 273 | 29,878 |
| June 30, 2025 | 280 | 274 | 274 | 282 | 272 | 438,772 |
| June 27, 2025 | 280 | 277 | 277 | 280 | 273 | 34,839 |
| June 26, 2025 | 265.35 | 273 | 273 | 277.3 | 265 | 984,714 |
| June 25, 2025 | 281 | 274 | 267.1 | 281 | 270 | 95,061 |
| June 24, 2025 | 274.05 | 278 | 278 | 279 | 271.25 | 559,738 |
| June 23, 2025 | 279 | 274 | 274 | 279 | 269.94 | 20,159 |
| June 20, 2025 | 269 | 271 | 271 | 277 | 269 | 2.01M |
| June 19, 2025 | 274 | 270 | 270 | 277 | 267 | 2.35M |
| June 18, 2025 | 273 | 274 | 274 | 276 | 269 | 644,873 |
| June 17, 2025 | 271.95 | 271 | 271 | 280 | 268 | 147,764 |
| June 16, 2025 | 276 | 273 | 273 | 278 | 271 | 151,188 |
| June 13, 2025 | 260 | 276 | 276 | 280 | 260 | 1.06M |
| June 12, 2025 | 270 | 265 | 265 | 270 | 250.5 | 1.11M |
| June 11, 2025 | 275 | 267 | 267 | 275 | 265 | 14,920 |
| June 10, 2025 | 271 | 268 | 268 | 271 | 266.6 | 14,591 |
| June 09, 2025 | 266.37 | 273 | 273 | 274 | 265 | 4,137 |
| June 06, 2025 | 264 | 275 | 275 | 275 | 264 | 51,384 |
| June 05, 2025 | 265.8 | 270 | 270 | 274 | 264 | 40,559 |
| June 04, 2025 | 272 | 267 | 267 | 281 | 267 | 51,103 |
| June 03, 2025 | 257 | 276 | 276 | 282 | 257 | 64,711 |
| June 02, 2025 | 249 | 267 | 267 | 267 | 249 | 62,415 |
| May 30, 2025 | 244 | 259 | 259 | 259 | 240 | 147,453 |
| May 29, 2025 | 246.84 | 242 | 242 | 246.84 | 242 | 30,206 |
| May 28, 2025 | 244.2 | 246 | 246 | 248.13 | 244.2 | 51,399 |
| May 27, 2025 | 248 | 247 | 247 | 250 | 246.85 | 26,924 |