213.50
-9.5(-4.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 223.5 | 213.5 | 213.5 | 225 | 211 | 173,369 |
| August 15, 2025 | 217.04 | 223 | 223 | 223.5 | 216.5 | 176,360 |
| August 14, 2025 | 215 | 216 | 216 | 218 | 212.5 | 197,681 |
| August 13, 2025 | 210 | 212.5 | 212.5 | 220 | 208 | 281,864 |
| August 12, 2025 | 221.5 | 218.5 | 218.5 | 222.5 | 215.5 | 175,263 |
| August 11, 2025 | 219.5 | 215.5 | 215.5 | 221 | 212 | 227,551 |
| August 08, 2025 | 206.5 | 215.5 | 215.5 | 218.5 | 206.5 | 233,640 |
| August 07, 2025 | 215.5 | 212 | 212 | 215.5 | 208.5 | 189,794 |
| August 06, 2025 | 211.5 | 213.5 | 213.5 | 216.5 | 205 | 469,411 |
| August 05, 2025 | 206 | 207.5 | 207.5 | 213 | 205 | 340,072 |
| August 04, 2025 | 204.83 | 209 | 209 | 211.1 | 204 | 688,015 |
| August 01, 2025 | 202.5 | 203 | 203 | 204.5 | 198.6 | 150,578 |
| July 31, 2025 | 203.5 | 202.5 | 202.5 | 207 | 202 | 316,188 |
| July 30, 2025 | 204.33 | 201 | 201 | 207 | 196.6 | 430,946 |
| July 29, 2025 | 207.5 | 206 | 206 | 214.5 | 201.5 | 350,804 |
| July 28, 2025 | 202.5 | 207 | 207 | 211 | 201.38 | 373,035 |
| July 25, 2025 | 196.4 | 206 | 206 | 209 | 186.67 | 1.71M |
| July 24, 2025 | 187 | 186.4 | 186.4 | 219.5 | 180 | 5.2M |
| July 23, 2025 | 251.5 | 253 | 253 | 256.5 | 244 | 334,126 |
| July 22, 2025 | 245.5 | 246 | 246 | 247 | 241 | 118,004 |
| July 21, 2025 | 250.14 | 244.5 | 244.5 | 256 | 241.5 | 161,040 |
| July 18, 2025 | 249.99 | 249.5 | 249.5 | 253 | 243 | 72,685 |
| July 17, 2025 | 246 | 245 | 245 | 249.18 | 242 | 618,375 |
| July 16, 2025 | 243.31 | 245 | 245 | 248 | 238 | 149,362 |
| July 15, 2025 | 247 | 241.5 | 241.5 | 252 | 241.5 | 386,295 |
| July 14, 2025 | 250 | 251.5 | 251.5 | 252.5 | 242 | 168,866 |
| July 11, 2025 | 248.78 | 250 | 250 | 252.13 | 245.47 | 586,816 |
| July 10, 2025 | 257.5 | 248 | 248 | 257.5 | 245.5 | 271,516 |
| July 09, 2025 | 254.5 | 246.5 | 246.5 | 255 | 245.41 | 117,532 |
| July 08, 2025 | 256.5 | 254 | 254 | 256.5 | 246 | 722,465 |
| July 07, 2025 | 245.5 | 248 | 248 | 255.5 | 244.5 | 2.13M |
| July 04, 2025 | 255.25 | 246.5 | 246.5 | 260.5 | 241.55 | 195,966 |
| July 03, 2025 | 263 | 251.5 | 251.5 | 263 | 251.5 | 307,435 |
| July 02, 2025 | 267 | 255 | 252.4 | 267 | 253 | 884,233 |
| July 01, 2025 | 265.13 | 259 | 256.36 | 269.5 | 256 | 146,991 |
| June 30, 2025 | 269.5 | 259.5 | 256.85 | 269.5 | 256 | 619,698 |
| June 27, 2025 | 259.02 | 255 | 252.4 | 268.5 | 254 | 351,141 |
| June 26, 2025 | 248.26 | 255.5 | 255.5 | 257.9 | 248.26 | 181,894 |
| June 25, 2025 | 265.95 | 249.5 | 249.5 | 265.95 | 249.5 | 441,952 |
| June 24, 2025 | 267 | 258 | 258 | 267 | 255.5 | 154,406 |
| June 23, 2025 | 265.41 | 256.5 | 256.5 | 270.5 | 255.5 | 258,068 |
| June 20, 2025 | 273 | 273.5 | 273.5 | 273.5 | 261 | 341,054 |
| June 19, 2025 | 266 | 260.5 | 260.5 | 266 | 260 | 188,188 |
| June 18, 2025 | 270.43 | 260 | 260 | 271.5 | 260 | 280,867 |
| June 17, 2025 | 279.5 | 264.5 | 264.5 | 279.5 | 264.5 | 84,463 |
| June 16, 2025 | 281.5 | 271 | 271 | 281.5 | 267.5 | 139,614 |
| June 13, 2025 | 282.5 | 268 | 268 | 282.5 | 266.14 | 154,301 |
| June 12, 2025 | 272.5 | 274.5 | 274.5 | 283 | 272.5 | 145,879 |
| June 11, 2025 | 281.48 | 282.5 | 282.5 | 289 | 276 | 91,062 |
| June 10, 2025 | 273.5 | 284 | 284 | 284.5 | 273.5 | 149,252 |
| June 09, 2025 | 288.5 | 281.5 | 281.5 | 288.5 | 274.87 | 279,421 |
| June 06, 2025 | 282 | 276 | 276 | 286.58 | 273 | 552,631 |
| June 05, 2025 | 260 | 284.5 | 284.5 | 288.5 | 260 | 437,304 |
| June 04, 2025 | 261.5 | 265 | 265 | 274.5 | 261.5 | 238,325 |
| June 03, 2025 | 275.5 | 272 | 272 | 277.5 | 269 | 152,970 |
| June 02, 2025 | 285.67 | 275 | 275 | 290 | 273 | 219,303 |
| May 30, 2025 | 277.5 | 278 | 278 | 287.62 | 276 | 559,190 |
| May 29, 2025 | 277.5 | 276.5 | 276.5 | 282.1 | 274.5 | 350,545 |
| May 28, 2025 | 284 | 277 | 277 | 285 | 273.5 | 443,259 |
| May 27, 2025 | 278 | 276.5 | 276.5 | 284 | 270.5 | 444,139 |