211.00
+0.5(+0.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 211 | 211 | 211 | 212.5 | 210.5 | 267,842 |
| August 15, 2025 | 213.5 | 210.5 | 210.5 | 213.5 | 210.5 | 210,837 |
| August 14, 2025 | 212 | 212.5 | 212.5 | 213.5 | 211.5 | 268,415 |
| August 13, 2025 | 212.09 | 212 | 212 | 215 | 211.5 | 156,783 |
| August 12, 2025 | 212.5 | 212 | 212 | 212.5 | 211.5 | 387,794 |
| August 11, 2025 | 212.08 | 213 | 213 | 213 | 211.5 | 247,438 |
| August 08, 2025 | 214.58 | 212 | 212 | 214.58 | 211.5 | 186,692 |
| August 07, 2025 | 212.99 | 212.5 | 212.5 | 213 | 211.5 | 348,844 |
| August 06, 2025 | 216 | 216 | 216 | 217 | 215.49 | 464,433 |
| August 05, 2025 | 214.86 | 214.5 | 214.5 | 217 | 214.24 | 215,551 |
| August 04, 2025 | 216 | 215 | 215 | 216.5 | 213.68 | 241,282 |
| August 01, 2025 | 214.17 | 213.5 | 213.5 | 216.5 | 212.5 | 247,056 |
| July 31, 2025 | 215.3 | 216.5 | 216.5 | 216.5 | 214.56 | 547,133 |
| July 30, 2025 | 215 | 215 | 215 | 216 | 214.65 | 208,930 |
| July 29, 2025 | 216 | 216 | 216 | 216.69 | 212.5 | 366,915 |
| July 28, 2025 | 215.88 | 215.5 | 215.5 | 217 | 215.18 | 254,797 |
| July 25, 2025 | 214 | 215 | 215 | 216.5 | 213.08 | 267,082 |
| July 24, 2025 | 214 | 216 | 216 | 216 | 214 | 210,451 |
| July 23, 2025 | 212.5 | 213.5 | 213.5 | 213.5 | 210 | 270,729 |
| July 22, 2025 | 211 | 212 | 212 | 213 | 211 | 347,956 |
| July 21, 2025 | 215 | 213 | 213 | 215 | 209.5 | 192,233 |
| July 18, 2025 | 212 | 213.5 | 213.5 | 214.17 | 211.84 | 500,258 |
| July 17, 2025 | 211 | 211 | 211 | 213.5 | 211 | 368,631 |
| July 16, 2025 | 209 | 210.5 | 210.5 | 211.5 | 209 | 321,027 |
| July 15, 2025 | 212.5 | 209.5 | 209.5 | 214 | 209.5 | 389,236 |
| July 14, 2025 | 210 | 211.5 | 211.5 | 211.69 | 209.5 | 226,298 |
| July 11, 2025 | 210.5 | 210.5 | 210.5 | 211 | 209.5 | 220,507 |
| July 10, 2025 | 211.69 | 210 | 210 | 211.69 | 210 | 200,978 |
| July 09, 2025 | 210.25 | 210.5 | 210.5 | 212 | 210 | 258,246 |
| July 08, 2025 | 211 | 210.5 | 210.5 | 212 | 210.45 | 720,349 |
| July 07, 2025 | 207.98 | 210 | 210 | 211.69 | 207.98 | 707,556 |
| July 04, 2025 | 208.25 | 208.5 | 208.5 | 209 | 208 | 259,007 |
| July 03, 2025 | 208.5 | 209 | 209 | 209.5 | 207.5 | 926,876 |
| July 02, 2025 | 206.5 | 207 | 207 | 209 | 206.5 | 574,299 |
| July 01, 2025 | 209.66 | 208 | 208 | 209.66 | 207 | 218,761 |
| June 30, 2025 | 206.5 | 207 | 207 | 210 | 206.5 | 592,067 |
| June 27, 2025 | 207.82 | 206.5 | 206.5 | 209.97 | 206.5 | 3.56M |
| June 26, 2025 | 206.95 | 207.5 | 207.5 | 209 | 205.8 | 330,962 |
| June 25, 2025 | 209.5 | 208 | 208 | 209.5 | 205.81 | 242,776 |
| June 24, 2025 | 203.03 | 205.5 | 205.5 | 209.43 | 202 | 136.05M |
| June 23, 2025 | 200 | 199.2 | 199.2 | 205 | 199.08 | 201,958 |
| June 20, 2025 | 205.94 | 200 | 200 | 207.5 | 200 | 364,662 |
| June 19, 2025 | 202.5 | 203 | 203 | 204.2 | 200.13 | 568,837 |
| June 18, 2025 | 200.5 | 202 | 202 | 203 | 200.5 | 225,671 |
| June 17, 2025 | 202.93 | 200 | 200 | 206 | 200 | 260,072 |
| June 16, 2025 | 202 | 204 | 204 | 208 | 202 | 360,163 |
| June 13, 2025 | 204.56 | 203 | 203 | 207 | 201 | 757,294 |
| June 12, 2025 | 210 | 207.5 | 207.5 | 210 | 206.5 | 195,527 |
| June 11, 2025 | 209 | 209 | 209 | 210.82 | 209 | 953,983 |
| June 10, 2025 | 207.36 | 209 | 209 | 211 | 207.36 | 1.07M |
| June 09, 2025 | 210 | 209.5 | 209.5 | 210 | 205.5 | 364,986 |
| June 06, 2025 | 205.67 | 210 | 210 | 210 | 205.67 | 374,362 |
| June 05, 2025 | 207.58 | 207.5 | 207.5 | 208.58 | 205.5 | 161,045 |
| June 04, 2025 | 208 | 209 | 209 | 209 | 206.5 | 232,859 |
| June 03, 2025 | 207.93 | 207 | 207 | 209.5 | 204.65 | 341,833 |
| June 02, 2025 | 207.5 | 206.5 | 206.5 | 208 | 205.5 | 259,310 |
| May 30, 2025 | 208.46 | 206.5 | 206.5 | 209.5 | 206.5 | 268,796 |
| May 29, 2025 | 205.16 | 207 | 207 | 209.5 | 205.16 | 439,888 |
| May 28, 2025 | 207.7 | 207 | 207 | 209 | 205 | 2.79M |
| May 27, 2025 | 200.14 | 206 | 206 | 207 | 200 | 1.08M |