266.50
+2.5(+0.95%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 266 | 266.5 | 266.5 | 267 | 262.5 | 413,990 |
| August 15, 2025 | 262.5 | 264 | 264 | 266 | 262.5 | 272,991 |
| August 14, 2025 | 265 | 265 | 265 | 268.5 | 262 | 505,007 |
| August 13, 2025 | 266.5 | 263.5 | 263.5 | 269.5 | 263.5 | 283,124 |
| August 12, 2025 | 269.26 | 266 | 266 | 270.5 | 266 | 438,968 |
| August 11, 2025 | 270 | 270 | 270 | 274 | 269.5 | 268,366 |
| August 08, 2025 | 274 | 270 | 270 | 274.5 | 269.62 | 442,480 |
| August 07, 2025 | 270.5 | 273.5 | 273.5 | 275 | 270 | 753,814 |
| August 06, 2025 | 269.32 | 270.5 | 270.5 | 271 | 268 | 655,311 |
| August 05, 2025 | 268.43 | 270 | 270 | 272.5 | 267.5 | 862,965 |
| August 04, 2025 | 268.86 | 270 | 270 | 271.5 | 263.5 | 466,973 |
| August 01, 2025 | 268.5 | 266 | 266 | 273 | 264.2 | 982,971 |
| July 31, 2025 | 269.02 | 271 | 271 | 273 | 266 | 685,654 |
| July 30, 2025 | 266.9 | 267 | 267 | 270.5 | 266 | 954,677 |
| July 29, 2025 | 266.47 | 267 | 267 | 270.5 | 266 | 716,113 |
| July 28, 2025 | 266.87 | 268 | 268 | 269 | 266.12 | 413,098 |
| July 25, 2025 | 264.15 | 266 | 266 | 267 | 262 | 347,058 |
| July 24, 2025 | 263.5 | 263 | 263 | 265.46 | 262 | 147,237 |
| July 23, 2025 | 258.53 | 263.5 | 263.5 | 263.5 | 256.5 | 794,636 |
| July 22, 2025 | 262 | 260.5 | 260.5 | 262 | 259 | 775,372 |
| July 21, 2025 | 257.87 | 261.5 | 261.5 | 262 | 257 | 449,097 |
| July 18, 2025 | 258.25 | 259.5 | 259.5 | 259.5 | 257.5 | 492,065 |
| July 17, 2025 | 255.5 | 258 | 258 | 258.28 | 253.75 | 382,036 |
| July 16, 2025 | 248 | 253 | 253 | 254 | 248 | 1M |
| July 15, 2025 | 249 | 253 | 253 | 253.62 | 249 | 442,541 |
| July 14, 2025 | 247.77 | 250.5 | 250.5 | 252.5 | 247 | 365,936 |
| July 11, 2025 | 249 | 249 | 249 | 253.5 | 248 | 248,763 |
| July 10, 2025 | 251.68 | 249 | 249 | 253 | 249 | 232,203 |
| July 09, 2025 | 249 | 250 | 250 | 252.5 | 249 | 464,987 |
| July 08, 2025 | 251.5 | 248 | 248 | 251.5 | 244 | 342,415 |
| July 07, 2025 | 251.44 | 249 | 249 | 253 | 245 | 430,113 |
| July 04, 2025 | 246.87 | 249 | 249 | 251 | 246.1 | 119,299 |
| July 03, 2025 | 247.48 | 251 | 251 | 252 | 246.5 | 193,484 |
| July 02, 2025 | 246.88 | 249 | 249 | 250.5 | 246.88 | 288,903 |
| July 01, 2025 | 246.37 | 248 | 248 | 249.14 | 245.5 | 959,020 |
| June 30, 2025 | 245 | 247.5 | 247.5 | 249.5 | 245 | 200,079 |
| June 27, 2025 | 245.06 | 247.5 | 247.5 | 248 | 244.31 | 429,043 |
| June 26, 2025 | 244.5 | 243 | 243 | 246 | 242.5 | 195,081 |
| June 25, 2025 | 244 | 244.5 | 244.5 | 246.5 | 243.5 | 267,832 |
| June 24, 2025 | 246 | 244 | 244 | 246 | 243.5 | 238,410 |
| June 23, 2025 | 240 | 242 | 242 | 244 | 240 | 262,630 |
| June 20, 2025 | 240.39 | 241 | 241 | 244 | 240.26 | 460,105 |
| June 19, 2025 | 240 | 240 | 240 | 241 | 239.5 | 339,461 |
| June 18, 2025 | 240.1 | 242.5 | 242.5 | 243.5 | 240 | 498,898 |
| June 17, 2025 | 237.5 | 241 | 241 | 241.5 | 237.5 | 598,279 |
| June 16, 2025 | 239.9 | 239 | 239 | 242 | 238.8 | 376,756 |
| June 13, 2025 | 237.55 | 237 | 237 | 239.5 | 236.5 | 203,006 |
| June 12, 2025 | 241.05 | 241.5 | 241.5 | 242 | 238.5 | 364,576 |
| June 11, 2025 | 242.4 | 241 | 241 | 243 | 241 | 264,871 |
| June 10, 2025 | 241.5 | 241 | 241 | 242.5 | 239.5 | 409,108 |
| June 09, 2025 | 243.25 | 240.5 | 240.5 | 245 | 239 | 2.1M |
| June 06, 2025 | 243 | 242 | 242 | 246 | 238.83 | 2.1M |
| June 05, 2025 | 243.06 | 244 | 244 | 248.5 | 243 | 558,287 |
| June 04, 2025 | 244.29 | 246.5 | 246.5 | 247 | 240.5 | 991,141 |
| June 03, 2025 | 238.51 | 245 | 245 | 245 | 238.5 | 612,691 |
| June 02, 2025 | 239.17 | 240 | 240 | 241.5 | 237.5 | 728,391 |
| May 30, 2025 | 238 | 239.5 | 239.5 | 246.5 | 238 | 388,503 |
| May 29, 2025 | 245 | 240.5 | 240.5 | 246.47 | 240 | 3.11M |
| May 28, 2025 | 238 | 241 | 241 | 245 | 238 | 2.15M |
| May 27, 2025 | 238 | 241 | 241 | 245 | 238 | 438,147 |