260.20
-2(-0.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 264.4 | 262.2 | 262.2 | 268.6 | 261.2 | 391,407 |
| August 14, 2025 | 262 | 263.6 | 263.6 | 264.2 | 261 | 514,663 |
| August 13, 2025 | 261.2 | 261.6 | 261.6 | 269.4 | 256.8 | 1M |
| August 12, 2025 | 242 | 267.2 | 267.2 | 282.2 | 240 | 852,388 |
| August 11, 2025 | 272 | 268 | 268 | 274.2 | 268 | 653,939 |
| August 08, 2025 | 271.58 | 272.8 | 272.8 | 273.8 | 268.2 | 257,851 |
| August 07, 2025 | 260.6 | 272.4 | 272.4 | 275.4 | 260.6 | 314,763 |
| August 06, 2025 | 265.4 | 267 | 267 | 268.2 | 264.4 | 253,389 |
| August 05, 2025 | 258 | 265.2 | 265.2 | 266.4 | 258 | 233,316 |
| August 04, 2025 | 253.8 | 260.8 | 260.8 | 261.6 | 253.2 | 292,030 |
| August 01, 2025 | 262 | 258.2 | 258.2 | 263.8 | 258.2 | 744,032 |
| July 31, 2025 | 265 | 266 | 266 | 269.4 | 265 | 563,409 |
| July 30, 2025 | 268.6 | 267 | 267 | 271.2 | 265.4 | 232,446 |
| July 29, 2025 | 281.8 | 269.8 | 269.8 | 281.8 | 266.4 | 343,860 |
| July 28, 2025 | 288 | 279.4 | 279.4 | 290 | 279.4 | 629,091 |
| July 25, 2025 | 274 | 285 | 285 | 287.6 | 274 | 296,706 |
| July 24, 2025 | 264.6 | 279.8 | 279.8 | 281.8 | 264.6 | 416,412 |
| July 23, 2025 | 271 | 271.4 | 271.4 | 273 | 267.4 | 339,232 |
| July 22, 2025 | 271.2 | 265.8 | 265.8 | 271.2 | 262.3 | 254,802 |
| July 21, 2025 | 269.6 | 266.4 | 266.4 | 269.6 | 264.6 | 527,654 |
| July 18, 2025 | 267.6 | 265.4 | 265.4 | 272 | 265 | 187,621 |
| July 17, 2025 | 270.6 | 265 | 265 | 273.82 | 264.6 | 380,037 |
| July 16, 2025 | 272.2 | 270 | 270 | 275 | 270 | 429,195 |
| July 15, 2025 | 274.4 | 273.4 | 273.4 | 281.6 | 268 | 387,812 |
| July 14, 2025 | 264.6 | 273 | 273 | 275 | 264.6 | 435,684 |
| July 11, 2025 | 259.4 | 270.4 | 270.4 | 272.2 | 259.4 | 729,116 |
| July 10, 2025 | 270 | 266 | 266 | 278.4 | 254.6 | 786,394 |
| July 09, 2025 | 267.2 | 268 | 268 | 272.2 | 264.2 | 495,285 |
| July 08, 2025 | 268 | 266.8 | 266.8 | 268 | 258 | 668,713 |
| July 07, 2025 | 268 | 262.2 | 262.2 | 268 | 260.4 | 234,168 |
| July 04, 2025 | 262.2 | 263.8 | 263.8 | 269 | 262.2 | 270,915 |
| July 03, 2025 | 266.4 | 270.8 | 270.8 | 272.2 | 266.4 | 320,062 |
| July 02, 2025 | 267.4 | 267 | 267 | 272.8 | 265.22 | 399,494 |
| July 01, 2025 | 275.4 | 265 | 265 | 275.4 | 260 | 580,393 |
| June 30, 2025 | 264.2 | 266.6 | 266.6 | 271.4 | 264.2 | 899,203 |
| June 27, 2025 | 256.4 | 270.4 | 270.4 | 270.8 | 256.4 | 240,558 |
| June 26, 2025 | 248.8 | 262.6 | 262.6 | 263.6 | 248.8 | 346,427 |
| June 25, 2025 | 247.8 | 252.4 | 252.4 | 258.2 | 247.2 | 370,879 |
| June 24, 2025 | 245 | 248 | 248 | 248.6 | 244.2 | 1.71M |
| June 23, 2025 | 239.2 | 240.8 | 240.8 | 245 | 236 | 1.31M |
| June 20, 2025 | 233.2 | 244.6 | 244.6 | 246.6 | 229.85 | 1.96M |
| June 19, 2025 | 249 | 239 | 239 | 254.8 | 237.4 | 679,571 |
| June 18, 2025 | 273.8 | 260.8 | 260.8 | 273.8 | 259.8 | 509,385 |
| June 17, 2025 | 268.4 | 267 | 267 | 280.6 | 266.8 | 285,193 |
| June 16, 2025 | 273.8 | 275.4 | 275.4 | 276.6 | 271.4 | 352,549 |
| June 13, 2025 | 279 | 272.6 | 272.6 | 279 | 270 | 360,094 |
| June 12, 2025 | 278.8 | 277 | 277 | 278.85 | 275.4 | 3.26M |
| June 11, 2025 | 282.6 | 278.4 | 278.4 | 284.6 | 277.8 | 953,186 |
| June 10, 2025 | 276.8 | 279.8 | 279.8 | 283.8 | 275.2 | 955,815 |
| June 09, 2025 | 271.2 | 276 | 276 | 276 | 264.8 | 215,417 |
| June 06, 2025 | 275.6 | 269.2 | 269.2 | 275.6 | 266.4 | 148,641 |
| June 05, 2025 | 266.4 | 270.4 | 270.4 | 272.8 | 266.4 | 319,900 |
| June 04, 2025 | 275.6 | 272 | 272 | 275.6 | 268.2 | 385,899 |
| June 03, 2025 | 271.2 | 269 | 269 | 272.4 | 267.2 | 998,675 |
| June 02, 2025 | 270 | 271.8 | 271.8 | 272.8 | 266.6 | 934,125 |
| May 30, 2025 | 259.2 | 270.6 | 270.6 | 270.6 | 259.2 | 822,004 |
| May 29, 2025 | 256.4 | 265.2 | 265.2 | 268.2 | 256.4 | 491,471 |
| May 28, 2025 | 269.2 | 264.2 | 264.2 | 272.4 | 263 | 488,904 |
| May 27, 2025 | 269.6 | 271.4 | 271.4 | 273.6 | 267 | 491,059 |
| May 23, 2025 | 271.4 | 265.2 | 265.2 | 271.4 | 261.6 | 623,052 |