270.00
+2(+0.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 29, 2024 | 268 | 270 | 270 | 270 | 268 | 1.21M |
| January 26, 2024 | 269 | 268 | 268 | 269 | 268 | 481,520 |
| January 25, 2024 | 268 | 268 | 268 | 268.5 | 268 | 34,454 |
| January 24, 2024 | 268.16 | 268.5 | 268.5 | 268.5 | 268 | 6,084 |
| January 23, 2024 | 268 | 268 | 268 | 268.03 | 268 | 4,400 |
| January 22, 2024 | 268 | 269 | 269 | 268.12 | 267 | 9,041 |
| January 19, 2024 | 268 | 268 | 268 | 269.9 | 268 | 24,437 |
| January 18, 2024 | 268 | 268 | 268 | 269 | 267 | 115,793 |
| January 17, 2024 | 268 | 268.5 | 268.5 | 268.9 | 267.29 | 42,572 |
| January 16, 2024 | 268 | 268 | 268 | 270 | 268 | 37,368 |
| January 15, 2024 | 267.1 | 267 | 267 | 269.56 | 267 | 126,399 |
| January 12, 2024 | 268 | 268 | 268 | 269.06 | 267.25 | 85,500 |
| January 11, 2024 | 267 | 268 | 268 | 268.52 | 267 | 202,536 |
| January 10, 2024 | 266 | 267 | 267 | 268 | 266 | 1.08M |
| January 09, 2024 | 265 | 266 | 266 | 266 | 264 | 151,970 |
| January 08, 2024 | 265 | 264 | 264 | 265 | 264 | 97,166 |
| January 05, 2024 | 263 | 264 | 264 | 265 | 263 | 520,983 |
| January 04, 2024 | 264 | 264 | 264 | 265 | 264 | 22,460 |
| January 03, 2024 | 264 | 265 | 265 | 265 | 263.86 | 111,494 |
| January 02, 2024 | 264 | 263 | 263 | 270 | 263 | 33,441 |
| December 29, 2023 | 264 | 264 | 264 | 264.22 | 263 | 150,695 |
| December 28, 2023 | 264 | 264 | 264 | 264 | 262 | 8,840 |
| December 27, 2023 | 262 | 264 | 264 | 264 | 262 | 12,230 |
| December 22, 2023 | 263.32 | 263.5 | 263.5 | 264.46 | 262.33 | 483,720 |
| December 21, 2023 | 260 | 264 | 264 | 265.04 | 259 | 46,963 |
| December 20, 2023 | 260 | 260 | 260 | 261.05 | 260 | 18,384 |
| December 19, 2023 | 259 | 260 | 260 | 265 | 259 | 18,300 |
| December 18, 2023 | 258 | 261 | 261 | 265 | 257.1 | 50,634 |
| December 15, 2023 | 260 | 260 | 260 | 262 | 260 | 14,616 |
| December 14, 2023 | 258 | 261 | 261 | 261 | 258 | 98,939 |
| December 13, 2023 | 259 | 261 | 261 | 264.89 | 259 | 32,767 |
| December 12, 2023 | 259 | 262 | 262 | 262 | 259 | 111,199 |
| December 11, 2023 | 259 | 260 | 260 | 260.02 | 259 | 8,601 |
| December 08, 2023 | 259 | 260 | 260 | 260.98 | 259 | 124,604 |
| December 07, 2023 | 259 | 259 | 259 | 260.96 | 259 | 140,071 |
| December 06, 2023 | 259 | 259 | 259 | 262 | 259 | 223,076 |
| December 05, 2023 | 255 | 259 | 259 | 260 | 255 | 897,028 |
| December 04, 2023 | 259 | 260 | 260 | 260 | 256.2 | 158,979 |
| December 01, 2023 | 258 | 259 | 259 | 260 | 258 | 356,383 |
| November 30, 2023 | 258 | 259 | 259 | 260.4 | 258 | 157,173 |
| November 29, 2023 | 258 | 259 | 259 | 259.13 | 258 | 587,952 |
| November 28, 2023 | 257 | 258 | 258 | 259 | 257 | 277,505 |
| November 27, 2023 | 258 | 259 | 259 | 260 | 258 | 132,400 |
| November 24, 2023 | 259 | 258.5 | 258.5 | 259 | 258.06 | 83,572 |
| November 23, 2023 | 256 | 259 | 259 | 260 | 256 | 133,277 |
| November 22, 2023 | 259 | 259 | 259 | 260 | 256.79 | 169,782 |
| November 21, 2023 | 259 | 259.5 | 259.5 | 260 | 259 | 9,976 |
| November 20, 2023 | 260 | 260 | 260 | 261 | 259 | 352,656 |
| November 17, 2023 | 260 | 260 | 260 | 261.13 | 260 | 2.14M |
| November 16, 2023 | 263 | 260 | 260 | 263 | 257 | 270,530 |
| November 15, 2023 | 271 | 271 | 261 | 271.32 | 269.9 | 215,187 |
| November 14, 2023 | 270 | 271 | 261 | 272 | 270 | 270,532 |
| November 13, 2023 | 270 | 270 | 260.04 | 272 | 260 | 1.37M |
| November 10, 2023 | 270 | 270 | 260.04 | 270.95 | 270 | 8,405 |
| November 09, 2023 | 271 | 270.5 | 260.52 | 271 | 270 | 216,839 |
| November 08, 2023 | 271 | 270 | 260.04 | 271 | 270 | 257,095 |
| November 07, 2023 | 270 | 270 | 260.04 | 270.95 | 270 | 17,054 |
| November 06, 2023 | 270 | 270 | 260.04 | 271 | 270 | 45,602 |
| November 03, 2023 | 270 | 270 | 260.04 | 270.12 | 269 | 69,051 |
| November 02, 2023 | 270 | 269 | 259.07 | 271 | 269 | 127,551 |