267.00
+1.2(+0.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 261.2 | 267 | 267 | 273.8 | 261.2 | 516,162 |
| August 14, 2025 | 267 | 267.8 | 267.8 | 268.6 | 264.4 | 517,770 |
| August 13, 2025 | 276.4 | 265.6 | 265.6 | 276.4 | 261.4 | 549,458 |
| August 12, 2025 | 278.2 | 264 | 264 | 278.2 | 261.6 | 412,690 |
| August 11, 2025 | 265 | 266.2 | 266.2 | 268.47 | 264 | 659,965 |
| August 08, 2025 | 272.51 | 265.2 | 265.2 | 273.4 | 263.2 | 676,761 |
| August 07, 2025 | 280 | 271.6 | 271.6 | 280 | 268 | 572,070 |
| August 06, 2025 | 280 | 270 | 270 | 280 | 267 | 567,671 |
| August 05, 2025 | 272.2 | 269.6 | 269.6 | 274 | 269.6 | 857,663 |
| August 04, 2025 | 279.6 | 270.8 | 270.8 | 279.6 | 262 | 1.02M |
| August 01, 2025 | 271.8 | 267 | 267 | 276.2 | 264.2 | 614,370 |
| July 31, 2025 | 272.2 | 273.8 | 273.8 | 275 | 264.8 | 1.52M |
| July 30, 2025 | 264 | 271.2 | 271.2 | 272.6 | 262.6 | 1.18M |
| July 29, 2025 | 265 | 263.6 | 263.6 | 275.4 | 262.2 | 682,869 |
| July 28, 2025 | 280 | 267.6 | 267.6 | 280 | 265.2 | 648,564 |
| July 25, 2025 | 260.6 | 269.4 | 269.4 | 277.2 | 260.6 | 685,947 |
| July 24, 2025 | 265 | 272.4 | 272.4 | 275.6 | 265 | 972,910 |
| July 23, 2025 | 276 | 271.2 | 271.2 | 279.6 | 268.6 | 2.09M |
| July 22, 2025 | 261.8 | 271.6 | 271.6 | 280 | 261.8 | 762,417 |
| July 21, 2025 | 282.8 | 273 | 273 | 282.8 | 272.2 | 630,261 |
| July 18, 2025 | 271.17 | 275.8 | 275.8 | 281 | 267.4 | 670,409 |
| July 17, 2025 | 266.6 | 273.4 | 273.4 | 280 | 266.6 | 941,787 |
| July 16, 2025 | 274 | 278 | 278 | 287.4 | 274 | 617,724 |
| July 15, 2025 | 265.8 | 285.4 | 285.4 | 287 | 265.8 | 609,689 |
| July 14, 2025 | 273.2 | 279 | 279 | 281.8 | 271.6 | 380,974 |
| July 11, 2025 | 279.2 | 277.2 | 277.2 | 293 | 275.8 | 349,659 |
| July 10, 2025 | 280 | 280.6 | 280.6 | 282.6 | 267.2 | 381,850 |
| July 09, 2025 | 292 | 280.2 | 280.2 | 292 | 277.4 | 921,069 |
| July 08, 2025 | 265.8 | 281.2 | 281.2 | 286.59 | 265.8 | 807,094 |
| July 07, 2025 | 292.4 | 278.2 | 278.2 | 292.4 | 277.77 | 765,504 |
| July 04, 2025 | 294.6 | 279.4 | 279.4 | 294.6 | 277.4 | 445,086 |
| July 03, 2025 | 277.89 | 282.6 | 282.6 | 284.4 | 266.8 | 480,651 |
| July 02, 2025 | 294.8 | 278.8 | 278.8 | 294.8 | 277 | 636,373 |
| July 01, 2025 | 266.8 | 283.2 | 283.2 | 287 | 266.8 | 475,687 |
| June 30, 2025 | 291 | 278.6 | 278.6 | 291 | 278 | 531,933 |
| June 27, 2025 | 285.6 | 279 | 279 | 285.6 | 270.2 | 783,449 |
| June 26, 2025 | 268.2 | 272.8 | 272.8 | 280.6 | 268.2 | 764,023 |
| June 25, 2025 | 267 | 274 | 274 | 279 | 267 | 591,255 |
| June 24, 2025 | 265 | 276.6 | 276.6 | 278.6 | 265 | 923,904 |
| June 23, 2025 | 272 | 269.4 | 269.4 | 284.4 | 269.4 | 1.09M |
| June 20, 2025 | 287.6 | 282.2 | 283.6 | 290.2 | 279.4 | 3.65M |
| June 19, 2025 | 267.8 | 279.4 | 279.4 | 280.6 | 267.8 | 1.04M |
| June 18, 2025 | 287.2 | 280.4 | 280.4 | 287.2 | 272 | 1.21M |
| June 17, 2025 | 264.6 | 275.4 | 275.4 | 277.4 | 264.6 | 832,247 |
| June 16, 2025 | 265.8 | 277.4 | 277.4 | 279.8 | 265.8 | 608,787 |
| June 13, 2025 | 264 | 279 | 279 | 282.6 | 264 | 1.03M |
| June 12, 2025 | 288.8 | 274 | 274 | 288.8 | 270.2 | 832,721 |
| June 11, 2025 | 264.2 | 275.8 | 275.8 | 279 | 264.2 | 838,751 |
| June 10, 2025 | 267.6 | 276.6 | 276.6 | 278 | 267.2 | 665,389 |
| June 09, 2025 | 277.6 | 267.8 | 267.8 | 279.2 | 265.49 | 1.42M |
| June 06, 2025 | 271.6 | 279 | 279 | 281.6 | 271.2 | 704,264 |
| June 05, 2025 | 283 | 272.4 | 272.4 | 283 | 268 | 480,263 |
| June 04, 2025 | 279.8 | 270.8 | 270.8 | 279.8 | 262.6 | 556,618 |
| June 03, 2025 | 266.8 | 267.6 | 267.6 | 272.4 | 263.8 | 561,291 |
| June 02, 2025 | 260.8 | 268 | 268 | 273.2 | 260.8 | 486,921 |
| May 30, 2025 | 272.2 | 270.6 | 270.6 | 274.2 | 268.6 | 1.44M |
| May 29, 2025 | 277.4 | 270.8 | 270.8 | 277.4 | 270.3 | 449,247 |
| May 28, 2025 | 276.6 | 274.8 | 274.8 | 287.6 | 274 | 2.03M |
| May 27, 2025 | 277.6 | 274.8 | 274.8 | 286.4 | 272.2 | 702,242 |
| May 23, 2025 | 273.4 | 273 | 273 | 287.6 | 272 | 1.92M |