282.50
+5(+1.80%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 279.5 | 282.5 | 282.5 | 282.82 | 274.5 | 203,273 |
| August 15, 2025 | 270 | 277.5 | 277.5 | 278 | 270 | 867,318 |
| August 14, 2025 | 269.5 | 273.5 | 273.5 | 274.5 | 267 | 438,844 |
| August 13, 2025 | 270 | 269.5 | 269.5 | 272 | 264.5 | 266,152 |
| August 12, 2025 | 266 | 269.5 | 269.5 | 275 | 263 | 253,649 |
| August 11, 2025 | 277 | 272 | 272 | 277.5 | 264 | 383,952 |
| August 08, 2025 | 269 | 277.5 | 277.5 | 278.5 | 267 | 547,180 |
| August 07, 2025 | 265.5 | 269 | 269 | 271.5 | 264.5 | 360,822 |
| August 06, 2025 | 259 | 264 | 264 | 265 | 254 | 1.47M |
| August 05, 2025 | 264.5 | 259 | 259 | 264.5 | 256.5 | 230,106 |
| August 04, 2025 | 263 | 258 | 258 | 264 | 255 | 1.1M |
| August 01, 2025 | 275 | 260.5 | 260.5 | 275 | 259 | 507,512 |
| July 31, 2025 | 275 | 270 | 270 | 275 | 265.5 | 385,581 |
| July 30, 2025 | 270.5 | 269 | 269 | 273.5 | 267.77 | 621,872 |
| July 29, 2025 | 279 | 274 | 274 | 281.5 | 273.95 | 223,627 |
| July 28, 2025 | 285.5 | 280 | 280 | 289 | 279 | 179,225 |
| July 25, 2025 | 288 | 285 | 285 | 289.5 | 284.5 | 195,085 |
| July 24, 2025 | 291 | 288.5 | 288.5 | 296 | 287 | 349,409 |
| July 23, 2025 | 282 | 287 | 287 | 288.4 | 282 | 192,470 |
| July 22, 2025 | 287 | 284.5 | 284.5 | 291 | 282 | 175,051 |
| July 21, 2025 | 291 | 289 | 289 | 291 | 285.5 | 348,772 |
| July 18, 2025 | 285 | 287 | 287 | 290.5 | 284.85 | 164,212 |
| July 17, 2025 | 286.5 | 289 | 289 | 292.5 | 282.5 | 302,446 |
| July 16, 2025 | 287.5 | 289.5 | 289.5 | 295.5 | 287 | 509,481 |
| July 15, 2025 | 291 | 289 | 289 | 292.5 | 289 | 224,250 |
| July 14, 2025 | 293.53 | 292.5 | 292.5 | 295.5 | 291 | 223,295 |
| July 11, 2025 | 294.5 | 295 | 295 | 296.5 | 291 | 256,126 |
| July 10, 2025 | 295.5 | 293 | 293 | 301 | 285.5 | 318,520 |
| July 09, 2025 | 299.5 | 296.5 | 296.5 | 300 | 293.5 | 337,344 |
| July 08, 2025 | 292.5 | 295.5 | 295.5 | 297.5 | 290.5 | 291,286 |
| July 07, 2025 | 288.5 | 291.5 | 291.5 | 295 | 288.5 | 170,526 |
| July 04, 2025 | 304.5 | 293 | 293 | 304.5 | 291.5 | 237,302 |
| July 03, 2025 | 286 | 301 | 301 | 302.5 | 285.5 | 570,467 |
| July 02, 2025 | 296.14 | 286 | 286 | 297.5 | 284.5 | 311,547 |
| July 01, 2025 | 293.5 | 294.5 | 294.5 | 297.62 | 292.91 | 261,635 |
| June 30, 2025 | 294 | 295.5 | 295.5 | 296.5 | 290 | 488,438 |
| June 27, 2025 | 281 | 291.5 | 291.5 | 292 | 281 | 425,182 |
| June 26, 2025 | 277.63 | 287 | 287 | 288 | 275 | 523,837 |
| June 25, 2025 | 283 | 278.5 | 278.5 | 284.5 | 273 | 581,784 |
| June 24, 2025 | 274 | 278.5 | 278.5 | 288 | 274 | 1.08M |
| June 23, 2025 | 270 | 263 | 263 | 274 | 263 | 1.49M |
| June 20, 2025 | 263.5 | 274 | 274 | 278.29 | 263 | 532,865 |
| June 19, 2025 | 262.5 | 263 | 263 | 266 | 262 | 207,656 |
| June 18, 2025 | 267.5 | 265 | 265 | 267.5 | 262.36 | 443,459 |
| June 17, 2025 | 261.5 | 263 | 263 | 266 | 260.5 | 206,541 |
| June 16, 2025 | 269 | 265 | 265 | 269 | 261 | 401,698 |
| June 13, 2025 | 264 | 262 | 262 | 267.5 | 258 | 821,359 |
| June 12, 2025 | 285.5 | 266 | 266 | 285.5 | 264 | 1.83M |
| June 11, 2025 | 288 | 286.5 | 286.5 | 290 | 282 | 490,842 |
| June 10, 2025 | 284 | 285 | 285 | 287.93 | 283.5 | 424,479 |
| June 09, 2025 | 280 | 284 | 284 | 284.5 | 278.5 | 324,805 |
| June 06, 2025 | 274 | 280.5 | 280.5 | 281.11 | 271 | 461,648 |
| June 05, 2025 | 258 | 272 | 272 | 272.61 | 258 | 964,849 |
| June 04, 2025 | 263 | 262 | 262 | 263 | 259.5 | 327,059 |
| June 03, 2025 | 258 | 261 | 261 | 268 | 258 | 290,489 |
| June 02, 2025 | 257 | 264 | 264 | 266 | 257 | 250,031 |
| May 30, 2025 | 262.5 | 262 | 262 | 262.5 | 256.71 | 448,146 |
| May 29, 2025 | 261.5 | 261.5 | 261.5 | 262.4 | 258 | 270,925 |
| May 28, 2025 | 260 | 261 | 260 | 266.5 | 260 | 434,988 |
| May 27, 2025 | 259 | 260.5 | 259.5 | 263 | 257 | 409,301 |