285.90
-1.15(-0.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 286.3 | 285.9 | 285.9 | 286.3 | 282.6 | 7,872 |
| August 15, 2025 | 287.5 | 287.05 | 287.05 | 287.5 | 285.8 | 70 |
| August 14, 2025 | 288.35 | 288.35 | 288.35 | 288.35 | 288.35 | 0 |
| August 13, 2025 | 286.6 | 283.8 | 283.8 | 286.6 | 282.9 | 3,986 |
| August 12, 2025 | 286.9 | 287.9 | 287.9 | 287.9 | 286.9 | 7,712 |
| August 11, 2025 | 287.2 | 289.6 | 289.6 | 290.44 | 287.2 | 55,990 |
| August 08, 2025 | 288 | 289.2 | 289.2 | 289.2 | 287.7 | 7,775 |
| August 07, 2025 | 291.45 | 290.4 | 290.4 | 292 | 290 | 8,126 |
| August 06, 2025 | 295.5 | 296.65 | 296.65 | 298.7 | 295.5 | 57,287 |
| August 05, 2025 | 295.4 | 295.4 | 295.4 | 295.4 | 295.4 | 0 |
| August 04, 2025 | 296.6 | 300.2 | 300.2 | 300.2 | 295.9 | 3,762 |
| August 01, 2025 | 312 | 301.8 | 301.8 | 312 | 301.6 | 3 |
| July 31, 2025 | 311.2 | 309.15 | 309.15 | 311.3 | 309.15 | 526 |
| July 30, 2025 | 310.1 | 313.25 | 313.25 | 313.6 | 310.1 | 3,758 |
| July 29, 2025 | 304.8 | 305.1 | 305.1 | 305.1 | 304.8 | 4 |
| July 28, 2025 | 296.7 | 300.15 | 300.15 | 300.15 | 295.2 | 2,098 |
| July 25, 2025 | 296.05 | 296.05 | 296.05 | 296.05 | 296.05 | 0 |
| July 24, 2025 | 297.6 | 299.25 | 299.25 | 299.25 | 297.5 | 39 |
| July 23, 2025 | 293.7 | 293.7 | 293.7 | 293.7 | 293.7 | 0 |
| July 22, 2025 | 294.1 | 294 | 294 | 294.1 | 293.9 | 374 |
| July 21, 2025 | 297.5 | 296.85 | 296.85 | 297.5 | 296.85 | 18 |
| July 18, 2025 | 299.3 | 298.4 | 298.4 | 300.96 | 298.4 | 3,112 |
| July 17, 2025 | 293.8 | 295.9 | 295.9 | 295.9 | 293.8 | 1 |
| July 16, 2025 | 293.45 | 291.65 | 291.65 | 293.45 | 291.65 | 39,528 |
| July 15, 2025 | 296.7 | 296.05 | 296.05 | 296.7 | 296.05 | 12,324 |
| July 14, 2025 | 299.8 | 296 | 296 | 304 | 296 | 4,263 |
| July 11, 2025 | 293.8 | 300.2 | 300.2 | 300.2 | 293.8 | 447 |
| July 10, 2025 | 297.9 | 293.75 | 293.75 | 297.9 | 293.75 | 11,040 |
| July 09, 2025 | 299.5 | 300 | 300 | 300.5 | 299.07 | 2,062 |
| July 08, 2025 | 296.48 | 298.85 | 298.85 | 298.85 | 296.48 | 2,504 |
| July 07, 2025 | 290.1 | 294.95 | 294.95 | 295.3 | 290.1 | 4,738 |
| July 04, 2025 | 291.65 | 291.65 | 291.65 | 291.65 | 291.65 | 0 |
| July 03, 2025 | 294 | 291.9 | 291.9 | 294.7 | 291.9 | 17 |
| July 02, 2025 | 286.9 | 289.35 | 289.35 | 291 | 286.5 | 25 |
| July 01, 2025 | 286.2 | 286.2 | 286.2 | 286.2 | 286.2 | 0 |
| June 30, 2025 | 285.7 | 284.9 | 284.9 | 286.1 | 284.39 | 16,693 |
| June 27, 2025 | 287.4 | 288 | 288 | 288 | 285.8 | 15,587 |
| June 26, 2025 | 286.2 | 289.7 | 289.7 | 289.7 | 284.29 | 1,019 |
| June 25, 2025 | 284 | 287.1 | 287.1 | 287.1 | 284 | 18 |
| June 24, 2025 | 288.9 | 287.4 | 287.4 | 294 | 286 | 42,867 |
| June 23, 2025 | 323.4 | 319.1 | 319.1 | 323.4 | 319.1 | 19,084 |
| June 20, 2025 | 318.9 | 319.45 | 319.45 | 321.3 | 316.9 | 1,414 |
| June 19, 2025 | 323 | 326.7 | 326.7 | 327 | 323 | 1,150 |
| June 18, 2025 | 317.9 | 313.95 | 313.95 | 322.4 | 312.9 | 7,043 |
| June 17, 2025 | 310.6 | 314.8 | 314.8 | 314.8 | 310.5 | 3,675 |
| June 16, 2025 | 312.8 | 300.9 | 300.9 | 312.8 | 297.1 | 9,213 |
| June 13, 2025 | 305.7 | 305.5 | 305.5 | 315.01 | 305.5 | 13,393 |
| June 12, 2025 | 291.5 | 291.85 | 291.85 | 293.24 | 289.2 | 27,772 |
| June 11, 2025 | 285.3 | 288.2 | 288.2 | 288.2 | 285.3 | 15,091 |
| June 10, 2025 | 284.39 | 286.7 | 286.7 | 286.7 | 284.26 | 10,559 |
| June 09, 2025 | 280.5 | 282.9 | 282.9 | 283.5 | 279.9 | 4,236 |
| June 06, 2025 | 280.7 | 280.2 | 280.2 | 280.7 | 280.1 | 7 |
| June 05, 2025 | 274.7 | 277.35 | 277.35 | 277.35 | 274.7 | 32 |
| June 04, 2025 | 275.9 | 272.55 | 272.55 | 277.8 | 271.9 | 8,055 |
| June 03, 2025 | 272.8 | 277.7 | 277.7 | 277.7 | 272.8 | 395 |
| June 02, 2025 | 271.1 | 272.45 | 272.45 | 272.45 | 271.1 | 1 |
| May 30, 2025 | 267.54 | 262.9 | 262.9 | 267.8 | 262.9 | 15,957 |
| May 29, 2025 | 274.5 | 267.3 | 267.3 | 275.1 | 267.3 | 4,114 |
| May 28, 2025 | 271.9 | 271.9 | 271.9 | 271.9 | 271.9 | 0 |
| May 27, 2025 | 269.5 | 265.15 | 265.15 | 269.5 | 265.15 | 33 |