284.50
-0.5(-0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 287.96 | 284.5 | 284.5 | 287.96 | 282.5 | 459,230 |
| August 15, 2025 | 285.66 | 285 | 285 | 289 | 283.87 | 282,453 |
| August 14, 2025 | 283.47 | 284.5 | 284.5 | 285.5 | 282.5 | 538,137 |
| August 13, 2025 | 283 | 284.63 | 284.63 | 286.05 | 283 | 514,090 |
| August 12, 2025 | 285.45 | 284.5 | 284.5 | 287 | 284 | 499,336 |
| August 11, 2025 | 286 | 284.5 | 284.5 | 286 | 283.5 | 643,177 |
| August 08, 2025 | 284 | 285 | 285 | 285.66 | 283.4 | 600,549 |
| August 07, 2025 | 283 | 285 | 285 | 286.52 | 283 | 495,370 |
| August 06, 2025 | 283.77 | 284.5 | 284.5 | 284.5 | 282 | 601,325 |
| August 05, 2025 | 285 | 284 | 284 | 289 | 282 | 1.18M |
| August 04, 2025 | 284.97 | 284.5 | 284.5 | 287 | 282.5 | 631,703 |
| August 01, 2025 | 283.5 | 284 | 284 | 286 | 283.38 | 511,352 |
| July 31, 2025 | 284.5 | 285 | 285 | 287 | 283.5 | 1.08M |
| July 30, 2025 | 284.26 | 285 | 285 | 285.5 | 283 | 652,392 |
| July 29, 2025 | 283.4 | 284.5 | 284.5 | 285.01 | 282.5 | 565,455 |
| July 28, 2025 | 284.27 | 284.5 | 284.5 | 289 | 282.78 | 910,550 |
| July 25, 2025 | 289.5 | 285 | 285 | 289.5 | 283 | 472,060 |
| July 24, 2025 | 285.89 | 284.5 | 284.5 | 288.5 | 283.21 | 597,461 |
| July 23, 2025 | 283 | 283.5 | 283.5 | 285 | 282.5 | 577,603 |
| July 22, 2025 | 283 | 283.5 | 283.5 | 288 | 282 | 855,357 |
| July 21, 2025 | 283.72 | 283 | 283 | 284 | 282 | 494,527 |
| July 18, 2025 | 284.34 | 283.5 | 283.5 | 286 | 282.92 | 488,629 |
| July 17, 2025 | 284.12 | 283.5 | 283.5 | 285 | 282.5 | 575,068 |
| July 16, 2025 | 282.94 | 283.5 | 283.5 | 284.5 | 282.94 | 447,010 |
| July 15, 2025 | 284 | 283 | 283 | 285 | 282 | 896,708 |
| July 14, 2025 | 281.55 | 283 | 283 | 286.5 | 281.5 | 580,058 |
| July 11, 2025 | 282 | 282 | 282 | 283.5 | 281 | 424,909 |
| July 10, 2025 | 282 | 282.5 | 282.5 | 284.52 | 282 | 633,384 |
| July 09, 2025 | 283.31 | 283.5 | 283.5 | 285.06 | 282.5 | 816,311 |
| July 08, 2025 | 283.5 | 283.5 | 283.5 | 287 | 282 | 647,031 |
| July 07, 2025 | 282 | 283.5 | 283.5 | 285.49 | 282 | 453,843 |
| July 04, 2025 | 283.16 | 283 | 283 | 287 | 282 | 490,549 |
| July 03, 2025 | 284.25 | 283 | 283 | 285.5 | 281.5 | 293,077 |
| July 02, 2025 | 283.35 | 283 | 283 | 286 | 283 | 359,611 |
| July 01, 2025 | 285.5 | 285.5 | 285.5 | 287 | 282.5 | 445,170 |
| June 30, 2025 | 285.75 | 284 | 284 | 289.04 | 283 | 939,378 |
| June 27, 2025 | 285.76 | 284 | 284 | 286 | 283 | 493,457 |
| June 26, 2025 | 282.5 | 285.5 | 285.5 | 286 | 281.5 | 284,193 |
| June 25, 2025 | 284.5 | 284.5 | 284.5 | 287.5 | 283.5 | 343,213 |
| June 24, 2025 | 283.38 | 284.5 | 284.5 | 286 | 283 | 535,393 |
| June 23, 2025 | 284.09 | 284.5 | 284.5 | 287.5 | 282.5 | 461,302 |
| June 20, 2025 | 284.84 | 284.5 | 284.5 | 285.5 | 282.5 | 862,938 |
| June 19, 2025 | 286 | 284.5 | 284.5 | 287 | 283 | 272,121 |
| June 18, 2025 | 284.4 | 285 | 285 | 286.96 | 282.5 | 892,662 |
| June 17, 2025 | 282 | 284 | 284 | 286 | 282 | 479,634 |
| June 16, 2025 | 283.11 | 284 | 284 | 286.5 | 282.5 | 689,322 |
| June 13, 2025 | 284.31 | 284.5 | 284.5 | 285 | 282.5 | 542,623 |
| June 12, 2025 | 282.8 | 283.5 | 283.5 | 284.74 | 281 | 615,519 |
| June 11, 2025 | 278.5 | 283 | 283 | 283.5 | 278.5 | 1.17M |
| June 10, 2025 | 281.5 | 281 | 281 | 282 | 279 | 673,171 |
| June 09, 2025 | 281.03 | 281.5 | 281.5 | 283 | 279.5 | 684,570 |
| June 06, 2025 | 281.43 | 282.5 | 282.5 | 282.74 | 280.5 | 344,597 |
| June 05, 2025 | 282 | 282 | 282 | 283.5 | 279.58 | 660,729 |
| June 04, 2025 | 281.31 | 282.5 | 282.5 | 283 | 279 | 541,917 |
| June 03, 2025 | 280.58 | 281 | 281 | 284 | 279.5 | 1.07M |
| June 02, 2025 | 279.6 | 281 | 281 | 284 | 279 | 423,510 |
| May 30, 2025 | 279 | 280 | 280 | 284.5 | 279 | 605,851 |
| May 29, 2025 | 281 | 281 | 281 | 284.5 | 279.5 | 675,406 |
| May 28, 2025 | 280.13 | 281 | 281 | 282 | 279 | 671,747 |
| May 27, 2025 | 278.5 | 280 | 280 | 284.5 | 278.5 | 807,574 |