235.00
-0.5(-0.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 244 | 235.5 | 235.5 | 244 | 231.5 | 296,260 |
| August 14, 2025 | 236.75 | 232 | 232 | 236.75 | 227 | 360,531 |
| August 13, 2025 | 233.48 | 231 | 231 | 238 | 229.5 | 275,998 |
| August 12, 2025 | 230 | 230.5 | 230.5 | 231.5 | 225 | 1.41M |
| August 11, 2025 | 227 | 231 | 231 | 231 | 225.5 | 1.24M |
| August 08, 2025 | 225 | 228 | 228 | 231.5 | 225 | 450,697 |
| August 07, 2025 | 231.5 | 229.5 | 229.5 | 233 | 229.5 | 315,295 |
| August 06, 2025 | 235 | 232 | 232 | 235 | 227.5 | 443,461 |
| August 05, 2025 | 232 | 229 | 229 | 237 | 225.5 | 189,281 |
| August 04, 2025 | 227.5 | 229 | 229 | 231.5 | 226.5 | 478,957 |
| August 01, 2025 | 243.5 | 230 | 230 | 243.5 | 229 | 175,318 |
| July 31, 2025 | 243.5 | 235 | 235 | 243.5 | 232 | 233,502 |
| July 30, 2025 | 240 | 232.5 | 232.5 | 240 | 230 | 145,026 |
| July 29, 2025 | 234.5 | 233.5 | 233.5 | 237.5 | 233 | 125,815 |
| July 28, 2025 | 240.5 | 235.5 | 235.5 | 241 | 235.5 | 183,256 |
| July 25, 2025 | 240 | 238.5 | 238.5 | 240 | 235 | 143,275 |
| July 24, 2025 | 238.5 | 236 | 236 | 239.5 | 235 | 294,003 |
| July 23, 2025 | 237.5 | 237 | 237 | 239.5 | 235 | 273,352 |
| July 22, 2025 | 240 | 238.5 | 238.5 | 240.5 | 236.5 | 157,139 |
| July 21, 2025 | 236.5 | 239.5 | 239.5 | 240.5 | 236.5 | 190,579 |
| July 18, 2025 | 239 | 237.5 | 237.5 | 241 | 236.5 | 124,402 |
| July 17, 2025 | 235 | 239 | 239 | 239.5 | 235 | 194,933 |
| July 16, 2025 | 228 | 237.5 | 237.5 | 239 | 228 | 194,181 |
| July 15, 2025 | 235 | 237 | 237 | 240 | 234 | 407,188 |
| July 14, 2025 | 232 | 235 | 235 | 235.25 | 231 | 226,944 |
| July 11, 2025 | 231.31 | 231 | 231 | 232 | 228.5 | 213,262 |
| July 10, 2025 | 226.5 | 232.5 | 232.5 | 232.5 | 226.5 | 214,348 |
| July 09, 2025 | 240 | 226 | 226 | 240 | 225.5 | 207,440 |
| July 08, 2025 | 228 | 230 | 230 | 238.5 | 226 | 451,545 |
| July 07, 2025 | 238.5 | 229.5 | 229.5 | 238.5 | 226.5 | 318,685 |
| July 04, 2025 | 231.31 | 229 | 229 | 233 | 227 | 116,197 |
| July 03, 2025 | 221 | 230.5 | 230.5 | 231.5 | 221 | 224,719 |
| July 02, 2025 | 226.43 | 226.5 | 226.5 | 233.5 | 221.5 | 448,344 |
| July 01, 2025 | 233.5 | 221 | 221 | 234 | 220 | 385,970 |
| June 30, 2025 | 223.5 | 222.5 | 222.5 | 225.5 | 218.64 | 172,111 |
| June 27, 2025 | 231.88 | 223.5 | 223.5 | 231.88 | 221 | 90,090 |
| June 26, 2025 | 219 | 221 | 221 | 222 | 217 | 228,630 |
| June 25, 2025 | 216.11 | 215.62 | 215.62 | 218 | 215.5 | 58,589 |
| June 24, 2025 | 218 | 217.5 | 217.5 | 218.5 | 216 | 408,452 |
| June 23, 2025 | 212.56 | 215.5 | 215.5 | 217.5 | 211.5 | 148,301 |
| June 20, 2025 | 213 | 212.5 | 213.5 | 215 | 212 | 1.85M |
| June 19, 2025 | 208.5 | 212 | 212 | 217.5 | 208.5 | 190,035 |
| June 18, 2025 | 218 | 213 | 213 | 218 | 207.5 | 160,398 |
| June 17, 2025 | 215.14 | 209.5 | 209.5 | 215.14 | 208 | 393,445 |
| June 16, 2025 | 210.8 | 212.5 | 212.5 | 214.5 | 207.5 | 332,684 |
| June 13, 2025 | 211.5 | 212.5 | 212.5 | 212.5 | 207.5 | 320,910 |
| June 12, 2025 | 213 | 212.5 | 212.5 | 218 | 209 | 357,327 |
| June 11, 2025 | 215 | 214 | 214 | 215 | 212 | 126,942 |
| June 10, 2025 | 212.8 | 214 | 214 | 216 | 209.9 | 903,229 |
| June 09, 2025 | 213 | 215 | 215 | 215 | 211 | 273,009 |
| June 06, 2025 | 206.5 | 213 | 213 | 214.5 | 206.5 | 273,009 |
| June 05, 2025 | 215 | 213.5 | 213.5 | 216 | 212 | 254,667 |
| June 04, 2025 | 213.94 | 215 | 215 | 218.5 | 213 | 299,337 |
| June 03, 2025 | 206.5 | 213 | 213 | 216.5 | 206.5 | 274,974 |
| June 02, 2025 | 209.5 | 211.5 | 211.5 | 212.5 | 207.5 | 353,068 |
| May 30, 2025 | 213 | 210 | 210 | 214 | 210 | 394,829 |
| May 29, 2025 | 216.5 | 211 | 211 | 216.5 | 210.5 | 94,537 |
| May 28, 2025 | 219 | 213.5 | 213.5 | 219 | 209.5 | 275,749 |
| May 27, 2025 | 208.5 | 209.5 | 209.5 | 213 | 208.5 | 661,303 |
| May 23, 2025 | 206.5 | 207 | 207 | 212 | 203 | 598,302 |