305.00
+0.5(+0.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 305.18 | 305 | 305 | 306 | 303 | 141,047 |
| August 15, 2025 | 303.98 | 304.5 | 304.5 | 305.5 | 303.62 | 244,660 |
| August 14, 2025 | 304.1 | 304 | 304 | 305.5 | 303 | 479,436 |
| August 13, 2025 | 302.72 | 305 | 305 | 308 | 302.72 | 155,143 |
| August 12, 2025 | 303.27 | 304 | 304 | 304.49 | 302 | 264,263 |
| August 11, 2025 | 303.66 | 302.5 | 302.5 | 303.7 | 301.5 | 324,886 |
| August 08, 2025 | 303.7 | 302.5 | 302.5 | 304 | 301.5 | 211,444 |
| August 07, 2025 | 302.5 | 303 | 303 | 304.5 | 301 | 176,676 |
| August 06, 2025 | 302.89 | 302 | 302 | 304 | 301 | 286,758 |
| August 05, 2025 | 302.29 | 302 | 302 | 304.5 | 302 | 246,991 |
| August 04, 2025 | 299.5 | 301.5 | 301.5 | 302.42 | 299.16 | 225,998 |
| August 01, 2025 | 301.96 | 298 | 298 | 303 | 298 | 122,682 |
| July 31, 2025 | 304.5 | 303.5 | 303.5 | 304.5 | 302 | 420,646 |
| July 30, 2025 | 303.75 | 303 | 303 | 304.5 | 302 | 176,574 |
| July 29, 2025 | 304.5 | 302 | 302 | 305 | 302 | 264,966 |
| July 28, 2025 | 305 | 303 | 303 | 305.5 | 303 | 397,191 |
| July 25, 2025 | 301.5 | 303.5 | 303.5 | 303.5 | 301 | 112,803 |
| July 24, 2025 | 301.92 | 303 | 303 | 303 | 300.72 | 164,630 |
| July 23, 2025 | 300.24 | 302 | 302 | 302 | 300.24 | 477,315 |
| July 22, 2025 | 301.05 | 299 | 299 | 301.05 | 298.1 | 216,158 |
| July 21, 2025 | 301.31 | 300 | 300 | 302 | 299.5 | 358,912 |
| July 18, 2025 | 300.13 | 300.5 | 300.5 | 301 | 298.28 | 204,403 |
| July 17, 2025 | 297.77 | 299.5 | 299.5 | 300 | 297.3 | 227,693 |
| July 16, 2025 | 299.98 | 298 | 298 | 300.5 | 298 | 263,336 |
| July 15, 2025 | 298.05 | 299 | 299 | 300 | 298 | 628,098 |
| July 14, 2025 | 297.5 | 299 | 299 | 299.5 | 297 | 229,182 |
| July 11, 2025 | 298.15 | 298.5 | 298.5 | 299.5 | 297 | 230,768 |
| July 10, 2025 | 293 | 295 | 295 | 295.5 | 293 | 666,059 |
| July 09, 2025 | 290.83 | 291 | 291 | 292 | 290 | 221,294 |
| July 08, 2025 | 290.64 | 290 | 290 | 291.5 | 289 | 224,671 |
| July 07, 2025 | 291.19 | 289.5 | 289.5 | 291.25 | 288.5 | 261,293 |
| July 04, 2025 | 290.48 | 289.5 | 289.5 | 290.9 | 289 | 168,156 |
| July 03, 2025 | 289.55 | 291 | 291 | 292 | 289.55 | 150,988 |
| July 02, 2025 | 287 | 290 | 290 | 291 | 287 | 264,266 |
| July 01, 2025 | 286.2 | 287.5 | 287.5 | 287.5 | 285.5 | 357,010 |
| June 30, 2025 | 286 | 287 | 287 | 287 | 284.5 | 285,988 |
| June 27, 2025 | 286.75 | 287.5 | 287.5 | 287.5 | 285.5 | 693,637 |
| June 26, 2025 | 286.13 | 287 | 287 | 287 | 284 | 218,196 |
| June 25, 2025 | 285 | 286.5 | 286.5 | 286.5 | 282.66 | 374,941 |
| June 24, 2025 | 281.62 | 285 | 285 | 286.5 | 281.62 | 210,604 |
| June 23, 2025 | 282.26 | 282 | 282 | 282.93 | 280.5 | 264,472 |
| June 20, 2025 | 283.12 | 281 | 281 | 285 | 281 | 352,116 |
| June 19, 2025 | 285.5 | 282 | 282 | 286.5 | 281.5 | 307,645 |
| June 18, 2025 | 284.17 | 286.5 | 286.5 | 286.5 | 282 | 182,050 |
| June 17, 2025 | 282.33 | 282.5 | 282.5 | 285 | 282 | 347,471 |
| June 16, 2025 | 282.64 | 283 | 283 | 284.5 | 280.3 | 672,257 |
| June 13, 2025 | 282.92 | 282.5 | 282.5 | 283.5 | 280.5 | 347,471 |
| June 12, 2025 | 284.98 | 284 | 284 | 285 | 282.5 | 362,706 |
| June 11, 2025 | 282 | 284 | 284 | 285.33 | 282 | 246,658 |
| June 10, 2025 | 280.14 | 282 | 282 | 284 | 280.14 | 262,068 |
| June 09, 2025 | 278.25 | 281 | 281 | 281.5 | 276.8 | 511,319 |
| June 06, 2025 | 276.24 | 279.5 | 279.5 | 279.5 | 276.24 | 163,421 |
| June 05, 2025 | 276.5 | 278 | 278 | 278 | 275.38 | 249,367 |
| June 04, 2025 | 274.16 | 277.5 | 277.5 | 277.5 | 274.16 | 301,309 |
| June 03, 2025 | 274.64 | 273.5 | 273.5 | 276 | 272.5 | 397,834 |
| June 02, 2025 | 273 | 272 | 272 | 275.63 | 271.95 | 999,849 |
| May 30, 2025 | 273.5 | 272 | 272 | 277 | 272 | 289,483 |
| May 29, 2025 | 275.55 | 276.5 | 276.5 | 276.5 | 275.37 | 186,424 |
| May 28, 2025 | 275.07 | 276 | 276 | 276 | 273 | 201,410 |
| May 27, 2025 | 273.15 | 276 | 276 | 276 | 273 | 228,345 |