201.20
+3.6(+1.82%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2024 | 203 | 202.2 | 202.2 | 205 | 193.1 | 421,823 |
| February 05, 2024 | 203 | 205 | 205 | 206.1 | 199.6 | 291,012 |
| February 02, 2024 | 202.6 | 205 | 205 | 205 | 196.68 | 379,565 |
| February 01, 2024 | 205.2 | 194.4 | 194.4 | 214.4 | 193.6 | 184,685 |
| January 31, 2024 | 207 | 206 | 206 | 210 | 204.28 | 376,665 |
| January 30, 2024 | 208 | 209 | 209 | 211 | 206 | 547,747 |
| January 29, 2024 | 210.2 | 209.2 | 209.2 | 214.4 | 204.6 | 619,239 |
| January 26, 2024 | 217.4 | 211 | 211 | 217.4 | 208 | 595,840 |
| January 25, 2024 | 213 | 211 | 211 | 216 | 209 | 393,034 |
| January 24, 2024 | 214.2 | 213 | 213 | 214.2 | 205.2 | 390,536 |
| January 23, 2024 | 212 | 215 | 215 | 216.8 | 210 | 477,063 |
| January 22, 2024 | 211 | 210.6 | 210.6 | 214.2 | 207.2 | 297,082 |
| January 19, 2024 | 212.2 | 211.8 | 211.8 | 216 | 210 | 1.17M |
| January 18, 2024 | 211.2 | 211 | 211 | 215.6 | 209 | 365,383 |
| January 17, 2024 | 205.2 | 213 | 213 | 213 | 202.2 | 562,840 |
| January 16, 2024 | 208 | 208 | 208 | 211 | 206.4 | 298,435 |
| January 15, 2024 | 202.2 | 209 | 209 | 210 | 198.1 | 205,949 |
| January 12, 2024 | 203 | 202.4 | 202.4 | 209.8 | 198.1 | 165,217 |
| January 11, 2024 | 207.4 | 196.2 | 196.2 | 209.2 | 196 | 163,982 |
| January 10, 2024 | 200 | 205.2 | 205.2 | 208 | 197.1 | 92,705 |
| January 09, 2024 | 199.9 | 201.2 | 201.2 | 202.8 | 199.6 | 231,437 |
| January 08, 2024 | 186.1 | 197.6 | 197.6 | 200.2 | 186.1 | 185,425 |
| January 05, 2024 | 194.1 | 190.5 | 190.5 | 194.1 | 185 | 184,121 |
| January 04, 2024 | 197 | 193.5 | 193.5 | 200 | 193 | 137,829 |
| January 03, 2024 | 204.6 | 195 | 195 | 204.6 | 194 | 281,145 |
| January 02, 2024 | 204.8 | 203.4 | 203.4 | 205.87 | 197.9 | 362,800 |
| December 29, 2023 | 204.8 | 204 | 204 | 205 | 200.03 | 15,323 |
| December 28, 2023 | 200.2 | 202.8 | 202.8 | 215 | 186.1 | 65,290 |
| December 27, 2023 | 196.7 | 207.8 | 207.8 | 211.8 | 186.1 | 295,763 |
| December 22, 2023 | 196.6 | 197 | 197 | 197 | 192.4 | 16,180 |
| December 21, 2023 | 196 | 192.9 | 192.9 | 204.4 | 190 | 147,453 |
| December 20, 2023 | 192 | 197.5 | 197.5 | 202.4 | 191.3 | 319,116 |
| December 19, 2023 | 192.7 | 193.7 | 193.7 | 199 | 189.7 | 221,962 |
| December 18, 2023 | 194.9 | 190 | 190 | 207.8 | 185.1 | 193,996 |
| December 15, 2023 | 189.9 | 190 | 190 | 192.93 | 184.1 | 151,567 |
| December 14, 2023 | 179.9 | 185 | 185 | 189.7 | 176.57 | 232,693 |
| December 13, 2023 | 172.3 | 175 | 175 | 179.8 | 171.1 | 129,428 |
| December 12, 2023 | 174.2 | 175 | 175 | 177.66 | 172.1 | 121,280 |
| December 11, 2023 | 170 | 173.6 | 173.6 | 175 | 170 | 63,269 |
| December 08, 2023 | 171.1 | 172 | 172 | 175 | 170.2 | 97,664 |
| December 07, 2023 | 169 | 173.5 | 173.5 | 178.5 | 157.86 | 476,197 |
| December 06, 2023 | 157.9 | 166 | 166 | 167.2 | 154.1 | 1.06M |
| December 05, 2023 | 157 | 156.6 | 156.6 | 157.9 | 153.7 | 89,509 |
| December 04, 2023 | 148.6 | 154.9 | 154.9 | 157.7 | 147.37 | 222,176 |
| December 01, 2023 | 146.9 | 149 | 149 | 149.6 | 145.7 | 129,597 |
| November 30, 2023 | 149.1 | 143.5 | 143.5 | 149.6 | 140 | 4.46M |
| November 29, 2023 | 147 | 148.7 | 148.7 | 150.6 | 144.99 | 106,284 |
| November 28, 2023 | 147.6 | 146.4 | 146.4 | 147.6 | 141.68 | 219,845 |
| November 27, 2023 | 149 | 147.4 | 147.4 | 155 | 144.2 | 225,298 |
| November 24, 2023 | 147.6 | 152.4 | 152.4 | 153.4 | 146.58 | 153,197 |
| November 23, 2023 | 149.6 | 149.1 | 149.1 | 149.6 | 143.6 | 234,649 |
| November 22, 2023 | 140.1 | 150 | 150 | 168 | 138.95 | 795,499 |
| November 21, 2023 | 147.5 | 138.4 | 138.4 | 147.5 | 135 | 492,930 |
| November 20, 2023 | 147.5 | 147.7 | 147.7 | 153.5 | 145.8 | 58,127 |
| November 17, 2023 | 148.8 | 145.5 | 145.5 | 151.1 | 145.1 | 69,686 |
| November 16, 2023 | 151.9 | 146.5 | 146.5 | 157 | 146.3 | 151,704 |
| November 15, 2023 | 151.3 | 151.5 | 151.5 | 156.9 | 148 | 374,670 |
| November 14, 2023 | 145.1 | 153.5 | 153.5 | 154 | 144.78 | 107,949 |
| November 13, 2023 | 148.8 | 147.9 | 147.9 | 150.1 | 141.6 | 202,779 |
| November 10, 2023 | 151.2 | 146.6 | 146.6 | 152.4 | 146.6 | 96,407 |