266.00
+0.5(+0.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 07, 2024 | 266 | 266 | 266 | 266 | 266 | 0 |
| October 04, 2024 | 266 | 266 | 266 | 266 | 266 | 0 |
| October 03, 2024 | 266 | 266 | 266 | 266 | 266 | 0 |
| October 02, 2024 | 266 | 266 | 266 | 266 | 266 | 0 |
| October 01, 2024 | 266 | 266 | 266 | 266 | 266 | 0 |
| September 30, 2024 | 262.71 | 266 | 266 | 271 | 262.53 | 491,749 |
| September 27, 2024 | 264.5 | 265.5 | 265.5 | 268 | 262.5 | 593,042 |
| September 26, 2024 | 265.5 | 264.5 | 264.5 | 271 | 264 | 788,129 |
| September 25, 2024 | 263.53 | 265.5 | 265.5 | 266 | 262 | 910,983 |
| September 24, 2024 | 266.8 | 266 | 266 | 268.6 | 264 | 862,435 |
| September 23, 2024 | 266.69 | 266 | 266 | 271 | 265.5 | 917,579 |
| September 20, 2024 | 265 | 267 | 267 | 271 | 265 | 2.4M |
| September 19, 2024 | 268.75 | 271 | 271 | 271.31 | 266 | 1.12M |
| September 18, 2024 | 265.66 | 267 | 267 | 267.96 | 264.5 | 596,102 |
| September 17, 2024 | 265 | 268 | 268 | 270.01 | 265 | 1.64M |
| September 16, 2024 | 264.31 | 266 | 266 | 268.5 | 264.31 | 855,231 |
| September 13, 2024 | 262.64 | 267 | 267 | 268 | 262.5 | 610,547 |
| September 12, 2024 | 257.5 | 264 | 264 | 265 | 257.5 | 638,296 |
| September 11, 2024 | 258.19 | 260 | 260 | 263.5 | 258.19 | 555,661 |
| September 10, 2024 | 257.28 | 261.5 | 261.5 | 263 | 257.28 | 546,894 |
| September 09, 2024 | 258.51 | 261.5 | 261.5 | 263.5 | 258.51 | 533,720 |
| September 06, 2024 | 265 | 258.5 | 258.5 | 265 | 258.5 | 854,762 |
| September 05, 2024 | 260 | 262.5 | 262.5 | 264.5 | 260 | 634,741 |
| September 04, 2024 | 262.2 | 263.5 | 263.5 | 264.5 | 261.18 | 599,791 |
| September 03, 2024 | 266.5 | 263 | 263 | 267.5 | 263 | 1.07M |
| September 02, 2024 | 265.05 | 266 | 266 | 269.5 | 265.05 | 864,145 |
| August 30, 2024 | 266.5 | 266.5 | 266.5 | 270 | 266 | 1.1M |
| August 29, 2024 | 266.5 | 266.5 | 266.5 | 269.5 | 265.5 | 626,318 |
| August 28, 2024 | 267.27 | 266 | 266 | 270.5 | 265 | 1.32M |
| August 27, 2024 | 267 | 267.5 | 267.5 | 271.5 | 266 | 1.13M |
| August 23, 2024 | 272.5 | 268 | 268 | 272.5 | 268 | 516,266 |
| August 22, 2024 | 265 | 269 | 269 | 271 | 265 | 658,469 |
| August 21, 2024 | 269.2 | 269 | 267.25 | 271 | 267 | 2.69M |
| August 20, 2024 | 267.5 | 268.5 | 266.75 | 272.01 | 267.5 | 1.69M |
| August 19, 2024 | 267.5 | 272 | 270.23 | 272 | 267.5 | 631,078 |
| August 16, 2024 | 267 | 271.5 | 269.73 | 273 | 267 | 399,803 |
| August 15, 2024 | 266.17 | 272 | 270.23 | 272.5 | 265.03 | 511,014 |
| August 14, 2024 | 262.5 | 267.5 | 265.76 | 267.5 | 262.5 | 694,149 |
| August 13, 2024 | 266 | 264.5 | 262.78 | 266 | 263 | 475,550 |
| August 12, 2024 | 262.5 | 264 | 262.28 | 267.02 | 261.2 | 557,477 |
| August 09, 2024 | 258 | 265 | 263.28 | 265.5 | 258 | 297,215 |
| August 08, 2024 | 262 | 262.5 | 260.79 | 265 | 258.24 | 326,011 |
| August 07, 2024 | 263.59 | 263.5 | 261.79 | 265 | 261.5 | 674,817 |
| August 06, 2024 | 258.46 | 259.5 | 257.81 | 261 | 256.5 | 1.56M |
| August 05, 2024 | 259.5 | 255.5 | 253.84 | 259.5 | 252.5 | 740,035 |
| August 02, 2024 | 272.65 | 263 | 261.29 | 273 | 262.5 | 1.1M |
| August 01, 2024 | 276.5 | 276 | 274.2 | 277 | 271.69 | 1.22M |
| July 31, 2024 | 274.5 | 273 | 271.22 | 276.5 | 271.95 | 737,050 |
| July 30, 2024 | 268 | 273 | 271.22 | 273 | 268 | 1.25M |
| July 29, 2024 | 269.53 | 272 | 270.23 | 274 | 268.5 | 923,202 |
| July 26, 2024 | 265.34 | 271 | 269.24 | 271 | 264.17 | 651,774 |
| July 25, 2024 | 270 | 264 | 262.28 | 270 | 263 | 1.28M |
| July 24, 2024 | 267 | 267 | 265.26 | 271 | 267 | 535,553 |
| July 23, 2024 | 270 | 269 | 267.25 | 270 | 267 | 545,797 |
| July 22, 2024 | 269.5 | 269.5 | 267.75 | 271.76 | 267 | 634,985 |
| July 19, 2024 | 270.09 | 270.5 | 268.74 | 271 | 266.11 | 678,299 |
| July 18, 2024 | 270.5 | 271.5 | 269.73 | 272.5 | 270 | 976,643 |
| July 17, 2024 | 272.25 | 271 | 269.24 | 272.5 | 270 | 536,062 |
| July 16, 2024 | 274.5 | 272 | 270.23 | 274.5 | 270.5 | 680,456 |
| July 15, 2024 | 271.6 | 275.5 | 273.71 | 275.5 | 270.5 | 544,045 |