327.00
+5.5(+1.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 321.5 | 327 | 327 | 327.17 | 321.5 | 1.23M |
| August 15, 2025 | 317.5 | 321.5 | 321.5 | 322 | 316 | 3.31M |
| August 14, 2025 | 311.5 | 316 | 316 | 316.5 | 310.5 | 1.68M |
| August 13, 2025 | 309.5 | 313 | 313 | 313 | 309 | 1.55M |
| August 12, 2025 | 307 | 308 | 308 | 309 | 306.48 | 2.07M |
| August 11, 2025 | 308 | 310 | 310 | 310 | 307 | 1.88M |
| August 08, 2025 | 310 | 308.5 | 308.5 | 311 | 307.97 | 3.01M |
| August 07, 2025 | 315 | 309 | 309 | 316.51 | 307.5 | 1.65M |
| August 06, 2025 | 316.5 | 316 | 316 | 318 | 314.5 | 1.19M |
| August 05, 2025 | 316.5 | 318.5 | 318.5 | 318.5 | 315.35 | 1.79M |
| August 04, 2025 | 315 | 316.5 | 316.5 | 317 | 314 | 2.32M |
| August 01, 2025 | 313.5 | 315 | 315 | 315 | 308 | 2.27M |
| July 31, 2025 | 318 | 317.5 | 317.5 | 319 | 312.5 | 2.31M |
| July 30, 2025 | 312 | 317 | 317 | 317.5 | 310.5 | 3.16M |
| July 29, 2025 | 315 | 312.5 | 312.5 | 315.01 | 312 | 2.84M |
| July 28, 2025 | 313 | 314.5 | 314.5 | 315.67 | 311.7 | 3M |
| July 25, 2025 | 310.5 | 312 | 312 | 312.5 | 309 | 3.24M |
| July 24, 2025 | 308.5 | 310.5 | 310.5 | 312.69 | 307.48 | 1.2M |
| July 23, 2025 | 307 | 309 | 309 | 311.5 | 307 | 1.38M |
| July 22, 2025 | 308 | 307.5 | 307.5 | 309 | 304.46 | 3.07M |
| July 21, 2025 | 309 | 308 | 308 | 311.5 | 307.5 | 1.57M |
| July 18, 2025 | 309.5 | 311.5 | 311.5 | 311.5 | 308 | 2.05M |
| July 17, 2025 | 307 | 311 | 311 | 311.5 | 307 | 729,033 |
| July 16, 2025 | 305 | 307 | 307 | 308 | 304.76 | 2.93M |
| July 15, 2025 | 308.5 | 308 | 308 | 310.5 | 307 | 1.37M |
| July 14, 2025 | 304.5 | 308 | 308 | 308.52 | 303.6 | 1.77M |
| July 11, 2025 | 306.5 | 305.5 | 305.5 | 307.78 | 304.5 | 1.92M |
| July 10, 2025 | 298.5 | 308 | 308 | 308 | 298.5 | 1.94M |
| July 09, 2025 | 302 | 300.5 | 300.5 | 302 | 298.5 | 2.01M |
| July 08, 2025 | 298 | 301.5 | 301.5 | 302.5 | 297.5 | 1.96M |
| July 07, 2025 | 302 | 299.5 | 299.5 | 303 | 298.56 | 1.9M |
| July 04, 2025 | 300 | 302 | 302 | 302 | 299 | 1.45M |
| July 03, 2025 | 302.5 | 301 | 301 | 303.5 | 299.6 | 1.5M |
| July 02, 2025 | 302 | 301 | 301 | 303 | 300 | 1.58M |
| July 01, 2025 | 300.25 | 302.5 | 302.5 | 302.5 | 297.95 | 2.01M |
| June 30, 2025 | 300 | 300 | 300 | 301 | 298.55 | 1.47M |
| June 27, 2025 | 298 | 300 | 300 | 300.5 | 298 | 2.46M |
| June 26, 2025 | 298.5 | 300.5 | 300.5 | 300.52 | 298 | 1.49M |
| June 25, 2025 | 298 | 300.5 | 300.5 | 300.5 | 296.5 | 2.35M |
| June 24, 2025 | 297.5 | 297 | 297 | 299.5 | 295.95 | 1.56M |
| June 23, 2025 | 296 | 297 | 297 | 298.53 | 294.5 | 1.96M |
| June 20, 2025 | 296 | 297 | 297 | 298.5 | 294.55 | 2.19M |
| June 19, 2025 | 298 | 295.5 | 295.5 | 298 | 293.5 | 2.03M |
| June 18, 2025 | 296.5 | 298 | 298 | 298.5 | 295 | 3.79M |
| June 17, 2025 | 298.5 | 299 | 299 | 302.5 | 297.41 | 3.45M |
| June 16, 2025 | 303.5 | 302 | 302 | 304.5 | 301 | 3.21M |
| June 13, 2025 | 300.5 | 304 | 304 | 304 | 299.18 | 2.98M |
| June 12, 2025 | 301.5 | 303.5 | 303.5 | 306.5 | 301 | 1.67M |
| June 11, 2025 | 305 | 306 | 304.3 | 306.5 | 305 | 1.99M |
| June 10, 2025 | 301.5 | 305 | 305 | 305.44 | 300.1 | 1.63M |
| June 09, 2025 | 305 | 302 | 302 | 308 | 301.5 | 1.48M |
| June 06, 2025 | 301.5 | 305.5 | 305.5 | 306.78 | 300.24 | 1.48M |
| June 05, 2025 | 303 | 303 | 303 | 303 | 299.5 | 1.53M |
| June 04, 2025 | 297.5 | 304 | 304 | 304 | 297.5 | 1.69M |
| June 03, 2025 | 294.5 | 301 | 301 | 301 | 294.16 | 1.57M |
| June 02, 2025 | 296.5 | 296 | 296 | 297.5 | 291.5 | 793,161 |
| May 30, 2025 | 294 | 298 | 298 | 298 | 289.72 | 1.58M |
| May 29, 2025 | 292 | 295 | 295 | 295 | 290.44 | 772,528 |
| May 28, 2025 | 287 | 291 | 291 | 291 | 287 | 1.53M |
| May 27, 2025 | 279 | 287.68 | 287.68 | 288 | 279 | 1.13M |