294.50
-15(-4.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 309 | 309.5 | 309.5 | 314 | 301.65 | 34,155 |
| August 14, 2025 | 320 | 312.5 | 312.5 | 320 | 303.18 | 10,834 |
| August 13, 2025 | 300 | 312.5 | 312.5 | 312.5 | 300 | 11,667 |
| August 12, 2025 | 310.51 | 310 | 310 | 320 | 301.45 | 30,231 |
| August 11, 2025 | 310 | 320 | 320 | 320 | 310 | 5,309 |
| August 08, 2025 | 334 | 320 | 320 | 334 | 311.11 | 23,650 |
| August 07, 2025 | 324.17 | 320 | 320 | 334 | 315 | 22,643 |
| August 06, 2025 | 317.59 | 316 | 316 | 333.15 | 316 | 12,840 |
| August 05, 2025 | 329.12 | 317 | 317 | 329.5 | 317 | 36,652 |
| August 04, 2025 | 350 | 333 | 333 | 350 | 323 | 22,787 |
| August 01, 2025 | 331.9 | 334 | 334 | 349 | 331 | 22,682 |
| July 31, 2025 | 349 | 350 | 350 | 350 | 331 | 332,794 |
| July 30, 2025 | 349 | 340 | 340 | 349 | 333.77 | 16,337 |
| July 29, 2025 | 335.68 | 342 | 342 | 349 | 333 | 65,462 |
| July 28, 2025 | 349 | 338 | 338 | 349 | 336 | 56,297 |
| July 25, 2025 | 338 | 335 | 335 | 349 | 335 | 21,780 |
| July 24, 2025 | 350 | 340 | 340 | 350 | 333 | 13,613 |
| July 23, 2025 | 342 | 342 | 342 | 342 | 330 | 34,993 |
| July 22, 2025 | 331 | 340 | 340 | 342 | 331 | 58,816 |
| July 21, 2025 | 330 | 342 | 342 | 349 | 330 | 22,393 |
| July 18, 2025 | 330 | 340 | 340 | 340 | 330 | 41,325 |
| July 17, 2025 | 338.75 | 340 | 340 | 340 | 330 | 79,921 |
| July 16, 2025 | 330 | 340 | 340 | 349 | 330 | 15,387 |
| July 15, 2025 | 331.9 | 334 | 334 | 342 | 331.9 | 41,263 |
| July 14, 2025 | 350 | 334 | 334 | 350 | 333.31 | 52,196 |
| July 11, 2025 | 330 | 340 | 340 | 349 | 330 | 41,607 |
| July 10, 2025 | 342 | 335 | 335 | 347 | 330 | 24,720 |
| July 09, 2025 | 337 | 333 | 333 | 342 | 332 | 28,153 |
| July 08, 2025 | 332.25 | 331 | 331 | 342 | 331 | 65,289 |
| July 07, 2025 | 342.43 | 335 | 335 | 343.48 | 331 | 20,996 |
| July 04, 2025 | 347 | 339 | 339 | 347 | 331.77 | 26,972 |
| July 03, 2025 | 332.1 | 331 | 331 | 340 | 330 | 73,170 |
| July 02, 2025 | 333 | 334 | 334 | 340 | 330 | 140,582 |
| July 01, 2025 | 319 | 331.5 | 331.5 | 340 | 311 | 33,330 |
| June 30, 2025 | 329 | 320.5 | 320.5 | 330 | 318.52 | 19,257 |
| June 27, 2025 | 330 | 321.5 | 321.5 | 330 | 317 | 65,391 |
| June 26, 2025 | 312 | 319 | 319 | 325 | 312 | 15,939 |
| June 25, 2025 | 296 | 320 | 320 | 322 | 296 | 64,536 |
| June 24, 2025 | 308.74 | 308 | 308 | 310 | 299.95 | 47,249 |
| June 23, 2025 | 291 | 312 | 312 | 312 | 291 | 33,394 |
| June 20, 2025 | 310 | 300 | 300 | 310 | 296 | 38,168 |
| June 19, 2025 | 307 | 300 | 300 | 307 | 296.43 | 18,702 |
| June 18, 2025 | 309 | 293 | 293 | 309 | 291.55 | 56,312 |
| June 17, 2025 | 309 | 295 | 295 | 309 | 292 | 599,521 |
| June 16, 2025 | 309 | 296 | 296 | 309 | 296 | 23,433 |
| June 13, 2025 | 306.92 | 302.5 | 302.5 | 309 | 296.26 | 14,250 |
| June 12, 2025 | 309 | 302.5 | 302.5 | 309 | 296 | 22,916 |
| June 11, 2025 | 309 | 310 | 310 | 310 | 296 | 25,155 |
| June 10, 2025 | 305 | 300 | 300 | 305 | 296 | 22,277 |
| June 09, 2025 | 305 | 307 | 307 | 307 | 296 | 36,652 |
| June 06, 2025 | 305 | 305 | 305 | 305 | 297.6 | 28,317 |
| June 05, 2025 | 303.88 | 300 | 300 | 304.55 | 296 | 6,050 |
| June 04, 2025 | 303.55 | 300 | 300 | 309 | 297 | 37,508 |
| June 03, 2025 | 305.75 | 304 | 304 | 308.25 | 301 | 23,425 |
| June 02, 2025 | 291 | 310 | 310 | 310 | 291 | 21,417 |
| May 30, 2025 | 302 | 308 | 308 | 308 | 293.76 | 62,392 |
| May 29, 2025 | 295 | 292 | 292 | 302 | 288.65 | 100,930 |
| May 28, 2025 | 296.4 | 290 | 290 | 302 | 290 | 41,591 |
| May 27, 2025 | 302 | 290 | 290 | 302.6 | 290 | 31,860 |
| May 23, 2025 | 302 | 303 | 303 | 303 | 298 | 15,476 |