305.00
-1.195(-0.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 305 | 305 | 305 | 308.89 | 301 | 51,344 |
| August 14, 2025 | 310 | 307.5 | 307.5 | 310 | 305.1 | 16,680 |
| August 13, 2025 | 309.4 | 307.5 | 307.5 | 309.4 | 305 | 24,394 |
| August 12, 2025 | 306.5 | 307.5 | 307.5 | 312 | 306.5 | 34,382 |
| August 11, 2025 | 316 | 312.5 | 312.5 | 324 | 310 | 42,764 |
| August 08, 2025 | 324 | 319 | 319 | 324 | 315 | 36,878 |
| August 07, 2025 | 320.1 | 319.5 | 319.5 | 324.7 | 316.66 | 17,472 |
| August 06, 2025 | 325.13 | 325 | 325 | 330 | 322.55 | 24,061 |
| August 05, 2025 | 319.9 | 327.5 | 327.5 | 328 | 315.67 | 27,486 |
| August 04, 2025 | 319 | 317.5 | 317.5 | 326.4 | 312.4 | 53,025 |
| August 01, 2025 | 300 | 315 | 315 | 319.5 | 295 | 43,051 |
| July 31, 2025 | 295.55 | 297.5 | 297.5 | 305 | 295.25 | 81,406 |
| July 30, 2025 | 296 | 295 | 295 | 302.5 | 291.5 | 166,135 |
| July 29, 2025 | 310 | 302.5 | 302.5 | 310 | 290.55 | 84,529 |
| July 28, 2025 | 306.75 | 307.5 | 307.5 | 310 | 305 | 41,711 |
| July 25, 2025 | 307.6 | 307.5 | 307.5 | 312.5 | 306.5 | 67,257 |
| July 24, 2025 | 314 | 310 | 310 | 315 | 306.65 | 46,807 |
| July 23, 2025 | 320 | 315 | 312.8 | 320 | 310 | 34,868 |
| July 22, 2025 | 315.25 | 315 | 312.8 | 315.25 | 313.2 | 33,947 |
| July 21, 2025 | 316 | 317.5 | 317.5 | 325 | 310 | 40,457 |
| July 18, 2025 | 317.5 | 317.5 | 317.5 | 320 | 310.9 | 36,381 |
| July 17, 2025 | 319.8 | 320 | 320 | 321.66 | 317.6 | 43,537 |
| July 16, 2025 | 318.5 | 317.5 | 317.5 | 323.45 | 313 | 147,334 |
| July 15, 2025 | 324 | 312.5 | 312.5 | 325 | 306.65 | 86,670 |
| July 14, 2025 | 336.5 | 320 | 320 | 340 | 315 | 73,705 |
| July 11, 2025 | 334.9 | 335 | 335 | 340 | 330 | 37,502 |
| July 10, 2025 | 340 | 335 | 335 | 340 | 330 | 53,486 |
| July 09, 2025 | 335.7 | 335 | 335 | 348 | 331 | 153,076 |
| July 08, 2025 | 339.3 | 332.5 | 332.5 | 342.75 | 315 | 192,050 |
| July 07, 2025 | 332.8 | 327.5 | 327.5 | 335 | 322 | 48,073 |
| July 04, 2025 | 324.5 | 330 | 330 | 335 | 317.3 | 89,534 |
| July 03, 2025 | 313.5 | 320 | 320 | 325 | 313.5 | 50,301 |
| July 02, 2025 | 317 | 315 | 315 | 319 | 311 | 50,170 |
| July 01, 2025 | 316.4 | 315 | 315 | 318 | 300 | 75,114 |
| June 30, 2025 | 313.1 | 315 | 315 | 317 | 309.53 | 33,837 |
| June 27, 2025 | 315.99 | 315 | 315 | 318.35 | 310 | 46,362 |
| June 26, 2025 | 312.9 | 317.5 | 317.5 | 325 | 312 | 19,058 |
| June 25, 2025 | 317.5 | 317.5 | 317.5 | 317.5 | 312 | 11,535 |
| June 24, 2025 | 318.5 | 317.5 | 317.5 | 319.5 | 311 | 34,295 |
| June 23, 2025 | 320.05 | 317.5 | 317.5 | 320.05 | 311 | 9,813 |
| June 20, 2025 | 315 | 317.5 | 317.5 | 325 | 312.5 | 44,953 |
| June 19, 2025 | 324.9 | 322.5 | 322.5 | 325.5 | 315.02 | 19,691 |
| June 18, 2025 | 328.5 | 322.5 | 322.5 | 328.5 | 315 | 45,993 |
| June 17, 2025 | 310 | 322.5 | 322.5 | 330 | 310 | 40,237 |
| June 16, 2025 | 312.6 | 307.5 | 307.5 | 319 | 295.17 | 119,672 |
| June 13, 2025 | 320 | 315 | 315 | 323.89 | 312.55 | 21,112 |
| June 12, 2025 | 327.22 | 325 | 325 | 327.29 | 320.67 | 10,291 |
| June 11, 2025 | 330.9 | 330 | 330 | 333 | 322 | 28,819 |
| June 10, 2025 | 334 | 330 | 330 | 338.5 | 325 | 140,892 |
| June 09, 2025 | 328 | 330 | 330 | 335 | 320.74 | 105,468 |
| June 06, 2025 | 316.5 | 322.5 | 322.5 | 325.5 | 316.5 | 9,674 |
| June 05, 2025 | 310 | 322.5 | 322.5 | 325.5 | 310 | 26,147 |
| June 04, 2025 | 323.5 | 320 | 320 | 330 | 314 | 23,723 |
| June 03, 2025 | 315 | 310 | 310 | 317.45 | 305 | 49,642 |
| June 02, 2025 | 325.01 | 322.5 | 322.5 | 327.5 | 316 | 32,103 |
| May 30, 2025 | 326 | 330 | 330 | 332 | 325.01 | 15,653 |
| May 29, 2025 | 329 | 330 | 330 | 335 | 326.5 | 17,800 |
| May 28, 2025 | 326 | 325 | 325 | 330 | 324.2 | 18,058 |
| May 27, 2025 | 307.5 | 325 | 325 | 330 | 307.5 | 69,992 |
| May 23, 2025 | 317.45 | 305 | 305 | 317.45 | 300 | 88,457 |