230.80
+1.6(+0.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 229 | 230.8 | 230.8 | 232.2 | 227.6 | 692,041 |
| September 05, 2025 | 227.8 | 229.2 | 229.2 | 229.6 | 225.8 | 572,915 |
| September 04, 2025 | 226 | 226 | 226 | 227.4 | 224 | 607,192 |
| September 03, 2025 | 221.4 | 224 | 224 | 226 | 220.4 | 895,540 |
| September 02, 2025 | 224 | 220.2 | 220.2 | 227.2 | 218.2 | 1.23M |
| September 01, 2025 | 225 | 226 | 226 | 227.6 | 224.2 | 376,640 |
| August 29, 2025 | 223 | 223.8 | 223.8 | 231 | 223 | 871,789 |
| August 28, 2025 | 225 | 227.8 | 227.8 | 231 | 225 | 497,729 |
| August 27, 2025 | 227.4 | 229 | 229 | 230.4 | 227 | 444,216 |
| August 26, 2025 | 232.2 | 228.2 | 228.2 | 237 | 228.2 | 995,654 |
| August 22, 2025 | 241.6 | 236 | 236 | 241.6 | 230 | 412,388 |
| August 21, 2025 | 236.4 | 232.6 | 232.6 | 240.4 | 232.6 | 621,256 |
| August 20, 2025 | 234 | 236.6 | 236.6 | 237.2 | 233.2 | 423,097 |
| August 19, 2025 | 229 | 234.6 | 234.6 | 235.8 | 227.8 | 558,133 |
| August 18, 2025 | 230 | 227.8 | 227.8 | 230 | 225 | 528,996 |
| August 15, 2025 | 223.8 | 225.6 | 225.6 | 228.2 | 223.8 | 771,731 |
| August 14, 2025 | 227 | 224.4 | 224.4 | 227.8 | 223.6 | 589,258 |
| August 13, 2025 | 223.8 | 225 | 225 | 226 | 223.6 | 891,326 |
| August 12, 2025 | 222 | 223.4 | 223.4 | 226.6 | 222 | 732,924 |
| August 11, 2025 | 225.4 | 222.4 | 222.4 | 226.8 | 222.2 | 525,882 |
| August 08, 2025 | 223.6 | 224 | 224 | 225.6 | 221.6 | 440,078 |
| August 07, 2025 | 226 | 223.6 | 223.6 | 227 | 223.6 | 605,906 |
| August 06, 2025 | 226.8 | 225.6 | 225.6 | 226.8 | 222 | 925,663 |
| August 05, 2025 | 222.6 | 222.4 | 222.4 | 227.6 | 222.4 | 850,690 |
| August 04, 2025 | 219.6 | 225 | 225 | 230.6 | 219 | 613,770 |
| August 01, 2025 | 221 | 220 | 220 | 228 | 216.6 | 1.35M |
| July 31, 2025 | 240 | 228.8 | 228.8 | 241.88 | 223.4 | 1.7M |
| July 30, 2025 | 247.6 | 243.4 | 243.4 | 249.8 | 241.4 | 977,856 |
| July 29, 2025 | 240.8 | 247.6 | 247.6 | 249.2 | 240.8 | 928,751 |
| July 28, 2025 | 247.8 | 244.2 | 244.2 | 247.8 | 243 | 565,705 |
| July 25, 2025 | 240 | 244 | 244 | 245 | 240 | 392,124 |
| July 24, 2025 | 241.2 | 244 | 244 | 246.8 | 241.2 | 549,363 |
| July 23, 2025 | 244.4 | 242 | 242 | 245.2 | 241.6 | 366,746 |
| July 22, 2025 | 243.2 | 243 | 243 | 244.8 | 240.6 | 425,541 |
| July 21, 2025 | 242.6 | 243.4 | 243.4 | 245.2 | 241.2 | 341,995 |
| July 18, 2025 | 231 | 242.4 | 242.4 | 245 | 231 | 773,312 |
| July 17, 2025 | 233.8 | 240 | 240 | 241.4 | 233.8 | 454,618 |
| July 16, 2025 | 240.6 | 235.8 | 235.8 | 241.6 | 235.8 | 951,135 |
| July 15, 2025 | 239 | 241.8 | 241.8 | 244.8 | 239 | 686,274 |
| July 14, 2025 | 241.8 | 243.6 | 243.6 | 245.4 | 239.2 | 430,298 |
| July 11, 2025 | 244.2 | 242.8 | 242.8 | 250 | 241 | 618,396 |
| July 10, 2025 | 246.8 | 246.6 | 246.6 | 253.8 | 245.4 | 804,601 |
| July 09, 2025 | 247.2 | 246 | 246 | 254.2 | 243.8 | 927,579 |
| July 08, 2025 | 249 | 246.8 | 246.8 | 249 | 244.2 | 581,382 |
| July 07, 2025 | 247.2 | 248.2 | 248.2 | 250.4 | 246.4 | 1.14M |
| July 04, 2025 | 247.2 | 247.8 | 247.8 | 266.4 | 247.2 | 515,222 |
| July 03, 2025 | 263.8 | 253.8 | 253.8 | 263.8 | 249.06 | 741,405 |
| July 02, 2025 | 259.2 | 251.4 | 251.4 | 263.6 | 250.6 | 619,282 |
| July 01, 2025 | 262.6 | 262.2 | 262.2 | 264.8 | 259.4 | 622,500 |
| June 30, 2025 | 270 | 262 | 262 | 270 | 261.2 | 631,593 |
| June 27, 2025 | 260 | 264 | 264 | 269 | 260 | 384,315 |
| June 26, 2025 | 261.2 | 262.2 | 262.2 | 264.4 | 259.2 | 618,042 |
| June 25, 2025 | 260 | 259.8 | 259.8 | 260.6 | 257.4 | 472,842 |
| June 24, 2025 | 259.8 | 259 | 259 | 260.2 | 253.6 | 532,347 |
| June 23, 2025 | 261.2 | 256 | 256 | 261.2 | 253.6 | 598,535 |
| June 20, 2025 | 259.8 | 261.2 | 261.2 | 263 | 259.4 | 1.53M |
| June 19, 2025 | 259.8 | 259.8 | 259.8 | 263.2 | 258.4 | 382,226 |
| June 18, 2025 | 266 | 261.6 | 261.6 | 266.8 | 260.8 | 956,345 |
| June 17, 2025 | 266 | 266.4 | 266.4 | 268.8 | 263.8 | 1.54M |
| June 16, 2025 | 262 | 266.8 | 266.8 | 267.6 | 260.4 | 1.12M |