299.60
+3.2(+1.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 297 | 299.6 | 299.6 | 299.6 | 296.4 | 2.57M |
| August 15, 2025 | 299.8 | 296.4 | 296.4 | 299.8 | 294.6 | 4.37M |
| August 14, 2025 | 299.4 | 296.4 | 296.4 | 299.6 | 295 | 2.68M |
| August 13, 2025 | 298.8 | 298.4 | 298.4 | 301.4 | 296.8 | 3.01M |
| August 12, 2025 | 297.8 | 298.4 | 298.4 | 298.8 | 296.2 | 3.9M |
| August 11, 2025 | 295.8 | 297.2 | 297.2 | 298.4 | 294.8 | 2.54M |
| August 08, 2025 | 294.6 | 295 | 295 | 296.8 | 293.6 | 2.55M |
| August 07, 2025 | 294.4 | 293.8 | 293.8 | 297.2 | 291.6 | 5.15M |
| August 06, 2025 | 296.6 | 295.4 | 295.4 | 297.2 | 291.2 | 6.72M |
| August 05, 2025 | 299 | 296.4 | 296.4 | 300 | 294.2 | 5.65M |
| August 04, 2025 | 301.2 | 298.6 | 298.6 | 301.4 | 298 | 5.38M |
| August 01, 2025 | 304.2 | 299.8 | 299.8 | 304.2 | 298.4 | 7.92M |
| July 31, 2025 | 304 | 303.4 | 303.4 | 304.2 | 300.5 | 6.32M |
| July 30, 2025 | 304 | 302.2 | 302.2 | 305.2 | 300.8 | 6.14M |
| July 29, 2025 | 301.6 | 302.6 | 302.6 | 304.4 | 300 | 17.78M |
| July 28, 2025 | 308.2 | 302.6 | 302.6 | 308.8 | 300.8 | 3.22M |
| July 25, 2025 | 305 | 306 | 306 | 306.2 | 302 | 3.73M |
| July 24, 2025 | 298.8 | 305 | 305 | 305 | 298.4 | 7.79M |
| July 23, 2025 | 302.2 | 300.4 | 300.4 | 303.19 | 298.6 | 24.19M |
| July 22, 2025 | 296.6 | 301.4 | 301.4 | 302.2 | 296 | 7.17M |
| July 21, 2025 | 289.6 | 297.6 | 297.6 | 297.64 | 289.2 | 4.95M |
| July 18, 2025 | 288.8 | 289.6 | 289.6 | 292.2 | 280.8 | 13.82M |
| July 17, 2025 | 285.2 | 288.8 | 288.8 | 289.2 | 284.8 | 4.56M |
| July 16, 2025 | 280.8 | 284.6 | 284.6 | 285.8 | 280 | 18.15M |
| July 15, 2025 | 283.6 | 282 | 282 | 284.8 | 281.4 | 5M |
| July 14, 2025 | 279.8 | 283.6 | 283.6 | 286 | 279.29 | 5.96M |
| July 11, 2025 | 284.2 | 280.4 | 280.4 | 286.8 | 278.8 | 10.75M |
| July 10, 2025 | 287.4 | 283.8 | 283.8 | 287.4 | 283 | 5.59M |
| July 09, 2025 | 282.6 | 283 | 283 | 284 | 280.3 | 5.21M |
| July 08, 2025 | 284.8 | 282.4 | 282.4 | 286.8 | 282.2 | 6.89M |
| July 07, 2025 | 283.6 | 285 | 285 | 285.6 | 283 | 3.75M |
| July 04, 2025 | 284 | 283.8 | 283.8 | 285 | 280.2 | 5.54M |
| July 03, 2025 | 278.2 | 281.2 | 281.2 | 284.2 | 277.8 | 9.61M |
| July 02, 2025 | 286.8 | 276.8 | 276.8 | 287.4 | 275.8 | 9.14M |
| July 01, 2025 | 293.6 | 286.6 | 286.6 | 297.2 | 282.8 | 8.99M |
| June 30, 2025 | 288.8 | 289.8 | 289.8 | 289.8 | 285.4 | 7.47M |
| June 27, 2025 | 285 | 287 | 287 | 289.4 | 285 | 3.19M |
| June 26, 2025 | 287.6 | 287.4 | 287.4 | 288.2 | 282.8 | 6.62M |
| June 25, 2025 | 290.2 | 287.2 | 287.2 | 292.4 | 285.8 | 5.94M |
| June 24, 2025 | 289.4 | 290 | 290 | 291.8 | 286 | 6.61M |
| June 23, 2025 | 285 | 287.4 | 287.4 | 290 | 285 | 4.83M |
| June 20, 2025 | 286.4 | 286.4 | 286.4 | 288.2 | 284.8 | 23.29M |
| June 19, 2025 | 287.6 | 287 | 287 | 290.8 | 286.2 | 3.92M |
| June 18, 2025 | 287.4 | 287 | 287 | 287.4 | 285.4 | 4.65M |
| June 17, 2025 | 284.2 | 286 | 286 | 286.6 | 284.2 | 6.03M |
| June 16, 2025 | 285.8 | 285.6 | 285.6 | 286.8 | 283.2 | 4.48M |
| June 13, 2025 | 281.8 | 286.8 | 286.8 | 286.8 | 281.6 | 4.64M |
| June 12, 2025 | 283.8 | 283.8 | 283.8 | 287.2 | 283.4 | 5.88M |
| June 11, 2025 | 282 | 282.4 | 282.4 | 283.4 | 279.6 | 6.05M |
| June 10, 2025 | 280.2 | 282.6 | 282.6 | 283.4 | 279.6 | 6.16M |
| June 09, 2025 | 279 | 279.2 | 279.2 | 279.8 | 276.8 | 4.88M |
| June 06, 2025 | 274 | 278.6 | 278.6 | 279.6 | 273 | 7.09M |
| June 05, 2025 | 275 | 274.2 | 274.2 | 277.17 | 273.6 | 8.18M |
| June 04, 2025 | 287.4 | 284.2 | 274.53 | 288.4 | 283.6 | 9.92M |
| June 03, 2025 | 288.8 | 287.2 | 277.42 | 289.4 | 285.8 | 7.42M |
| June 02, 2025 | 284.6 | 286.6 | 276.84 | 288.4 | 283.8 | 4.31M |
| May 30, 2025 | 284.4 | 285.4 | 275.69 | 286.4 | 282.8 | 19.17M |
| May 29, 2025 | 284.8 | 282.6 | 272.98 | 285.2 | 279.8 | 7.38M |
| May 28, 2025 | 293.4 | 284 | 274.33 | 294 | 277.18 | 10.48M |
| May 27, 2025 | 288.8 | 293 | 283.03 | 294.2 | 288 | 7.4M |