216.50
+1.5(+0.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 211 | 216.5 | 216.5 | 217.15 | 211 | 319,939 |
| August 15, 2025 | 219 | 215 | 215 | 219 | 214.5 | 516,435 |
| August 14, 2025 | 210 | 216 | 216 | 219.5 | 210 | 340,080 |
| August 13, 2025 | 219.5 | 218 | 218 | 220 | 217.5 | 302,716 |
| August 12, 2025 | 218 | 219 | 219 | 221 | 217 | 316,069 |
| August 11, 2025 | 216 | 219 | 219 | 220 | 216 | 600,340 |
| August 08, 2025 | 216 | 219.5 | 219.5 | 220 | 216 | 306,035 |
| August 07, 2025 | 219.5 | 219.5 | 219.5 | 221 | 218.5 | 399,806 |
| August 06, 2025 | 218 | 220 | 220 | 221 | 216.5 | 655,682 |
| August 05, 2025 | 218.06 | 219 | 219 | 221 | 216.5 | 426,194 |
| August 04, 2025 | 215 | 217.5 | 217.5 | 217.5 | 215 | 396,136 |
| August 01, 2025 | 222.78 | 217 | 217 | 225 | 215 | 577,036 |
| July 31, 2025 | 222.93 | 221.5 | 221.5 | 222.93 | 220 | 259,578 |
| July 30, 2025 | 220 | 220.5 | 220.5 | 223 | 218.5 | 439,544 |
| July 29, 2025 | 223.54 | 223 | 223 | 225.5 | 222.31 | 621,720 |
| July 28, 2025 | 224 | 224.5 | 224.5 | 227 | 223.5 | 487,772 |
| July 25, 2025 | 235.5 | 224.5 | 224.5 | 235.5 | 222.94 | 631,514 |
| July 24, 2025 | 223 | 227 | 227 | 236 | 220 | 3.02M |
| July 23, 2025 | 220 | 220.5 | 220.5 | 224 | 220 | 943,998 |
| July 22, 2025 | 223.52 | 221.5 | 221.5 | 225 | 221 | 687,922 |
| July 21, 2025 | 220.5 | 224.5 | 224.5 | 230 | 220.5 | 414,769 |
| July 18, 2025 | 229.5 | 228.5 | 228.5 | 229.5 | 223 | 362,268 |
| July 17, 2025 | 225 | 223.5 | 223.5 | 225 | 221 | 1.25M |
| July 16, 2025 | 221 | 221 | 221 | 222.5 | 220.5 | 719,455 |
| July 15, 2025 | 223.5 | 222 | 222 | 225 | 221.5 | 506,420 |
| July 14, 2025 | 224.5 | 224 | 224 | 227 | 222.71 | 1.45M |
| July 11, 2025 | 225.5 | 225.5 | 225.5 | 229 | 225 | 1.04M |
| July 10, 2025 | 233 | 229 | 229 | 233 | 229 | 413,556 |
| July 09, 2025 | 226.5 | 231 | 231 | 232.5 | 226.5 | 506,327 |
| July 08, 2025 | 232.5 | 229 | 229 | 232.5 | 226.55 | 609,811 |
| July 07, 2025 | 228 | 229.5 | 229.5 | 231 | 228 | 360,710 |
| July 04, 2025 | 231 | 230 | 230 | 231 | 228 | 413,523 |
| July 03, 2025 | 224 | 229 | 229 | 231 | 224 | 506,998 |
| July 02, 2025 | 230 | 226 | 226 | 230 | 224 | 715,801 |
| July 01, 2025 | 226.5 | 229 | 229 | 229 | 223.5 | 1.62M |
| June 30, 2025 | 226.5 | 224.5 | 224.5 | 233 | 224.5 | 653,188 |
| June 27, 2025 | 227.58 | 232 | 232 | 233 | 227.58 | 446,787 |
| June 26, 2025 | 229.5 | 230.5 | 230.5 | 231 | 226.5 | 853,704 |
| June 25, 2025 | 222.5 | 226.5 | 226.5 | 228.67 | 222.5 | 677,816 |
| June 24, 2025 | 224.5 | 226.5 | 226.5 | 227.5 | 216.5 | 4.66M |
| June 23, 2025 | 222.5 | 222.5 | 222.5 | 222.5 | 219.5 | 439,543 |
| June 20, 2025 | 218.5 | 222 | 222 | 222.68 | 218.5 | 5.77M |
| June 19, 2025 | 220 | 219.5 | 219.5 | 222.5 | 219.5 | 1.86M |
| June 18, 2025 | 221 | 221 | 221 | 224.5 | 220.72 | 625,049 |
| June 17, 2025 | 222 | 223 | 223 | 224 | 221.5 | 838,503 |
| June 16, 2025 | 220 | 221.5 | 221.5 | 225 | 220 | 713,879 |
| June 13, 2025 | 224 | 221 | 221 | 227.5 | 221 | 1.15M |
| June 12, 2025 | 225 | 228.5 | 228.5 | 230 | 225 | 713,917 |
| June 11, 2025 | 221 | 226.5 | 226.5 | 229 | 221 | 557,029 |
| June 10, 2025 | 219.5 | 226.5 | 226.5 | 227 | 219.5 | 1.08M |
| June 09, 2025 | 223.5 | 223.5 | 223.5 | 226.5 | 222.5 | 426,483 |
| June 06, 2025 | 218 | 223 | 223 | 227.5 | 218 | 1.06M |
| June 05, 2025 | 219 | 223 | 223 | 225 | 219 | 756,193 |
| June 04, 2025 | 225.5 | 224.5 | 224.5 | 227.5 | 223.5 | 629,853 |
| June 03, 2025 | 221 | 226.5 | 226.5 | 226.5 | 221 | 679,397 |
| June 02, 2025 | 218.5 | 221 | 221 | 222 | 218 | 1.55M |
| May 30, 2025 | 219 | 220.5 | 220.5 | 221 | 218.35 | 636,236 |
| May 29, 2025 | 220.5 | 218.5 | 218.5 | 222.5 | 218.5 | 405,174 |
| May 28, 2025 | 218 | 219.5 | 219.5 | 223 | 218 | 375,580 |
| May 27, 2025 | 219.5 | 221.5 | 221.5 | 225 | 219.5 | 637,404 |