305.00
+8.4(+2.83%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 297.7 | 305 | 305 | 305 | 296.94 | 5.4M |
| May 08, 2025 | 293.8 | 296.6 | 296.6 | 301.4 | 292.8 | 12.35M |
| May 07, 2025 | 291.8 | 291.9 | 291.9 | 293.1 | 287.3 | 6.3M |
| May 06, 2025 | 290.8 | 293.1 | 293.1 | 294.5 | 289.7 | 4.83M |
| May 02, 2025 | 291.9 | 287.9 | 287.9 | 293 | 284.6 | 7.79M |
| May 01, 2025 | 286.5 | 291.9 | 291.9 | 292.6 | 286.5 | 1.43M |
| April 30, 2025 | 287.2 | 287.2 | 287.2 | 291.8 | 284.9 | 10.79M |
| April 29, 2025 | 279.9 | 286.9 | 286.9 | 287.9 | 278.8 | 13.63M |
| April 28, 2025 | 273.5 | 279 | 279 | 279.3 | 272 | 3.92M |
| April 25, 2025 | 268 | 270.9 | 270.9 | 270.9 | 267.7 | 8.29M |
| April 24, 2025 | 268.5 | 267.1 | 267.1 | 270.9 | 267.1 | 3.56M |
| April 23, 2025 | 273.7 | 270.1 | 270.1 | 275.6 | 266 | 7.78M |
| April 22, 2025 | 269.8 | 271.1 | 271.1 | 273 | 269 | 3.89M |
| April 17, 2025 | 265.7 | 268.4 | 268.4 | 270 | 264.6 | 3.29M |
| April 16, 2025 | 266.2 | 265.6 | 265.6 | 267 | 262.1 | 5.25M |
| April 15, 2025 | 258.5 | 266.8 | 266.8 | 268 | 258.1 | 9.55M |
| April 14, 2025 | 254.1 | 258 | 258 | 259.4 | 252.3 | 6.7M |
| April 11, 2025 | 249.9 | 249.5 | 249.5 | 251.5 | 246.7 | 5.98M |
| April 10, 2025 | 251.8 | 247.9 | 247.9 | 255.4 | 246.6 | 13.98M |
| April 09, 2025 | 239.4 | 241.7 | 241.7 | 245.8 | 238.1 | 8.89M |
| April 08, 2025 | 249.9 | 245.6 | 245.6 | 254.3 | 245.6 | 8.51M |
| April 07, 2025 | 247.3 | 248.4 | 248.4 | 258.9 | 242.2 | 9.7M |
| April 04, 2025 | 258.8 | 253.1 | 253.1 | 261.8 | 247 | 12.32M |
| April 03, 2025 | 254 | 260.5 | 260.5 | 262.5 | 252.7 | 8.23M |
| April 02, 2025 | 255 | 257.8 | 257.8 | 257.8 | 253.3 | 3.93M |
| April 01, 2025 | 255.4 | 257 | 257 | 261 | 255.04 | 4.93M |
| March 31, 2025 | 248.7 | 253.3 | 253.3 | 253.3 | 247 | 6.38M |
| March 28, 2025 | 247 | 251.5 | 251.5 | 255.15 | 247 | 5.52M |
| March 27, 2025 | 243.3 | 248.1 | 248.1 | 248.1 | 241.3 | 6.76M |
| March 26, 2025 | 242.8 | 244.5 | 244.5 | 248.4 | 239.2 | 7.7M |
| March 25, 2025 | 255 | 240.3 | 240.3 | 256.7 | 238.7 | 19.32M |
| March 24, 2025 | 276.3 | 279.7 | 279.7 | 281.6 | 274 | 8.69M |
| March 21, 2025 | 272.9 | 275 | 275 | 275.9 | 269.9 | 12.85M |
| March 20, 2025 | 270.6 | 274.2 | 274.2 | 276.6 | 270.6 | 5.23M |
| March 19, 2025 | 264.2 | 269.3 | 269.3 | 272.2 | 263.8 | 6.06M |
| March 18, 2025 | 264.4 | 265.4 | 265.4 | 265.6 | 262.5 | 4.05M |
| March 17, 2025 | 257.9 | 263.3 | 263.3 | 263.3 | 257.1 | 4.77M |
| March 14, 2025 | 256 | 257.3 | 257.3 | 262.1 | 255.6 | 4.53M |
| March 13, 2025 | 253.5 | 255.2 | 255.2 | 257.7 | 252 | 4.03M |
| March 12, 2025 | 261.2 | 254.1 | 254.1 | 262.5 | 253.37 | 10.14M |
| March 11, 2025 | 268.9 | 261.2 | 261.2 | 271.2 | 261.2 | 4.5M |
| March 10, 2025 | 261 | 268.6 | 268.6 | 270.1 | 261 | 6.17M |
| March 07, 2025 | 251.4 | 259.1 | 259.1 | 259.1 | 249.6 | 5.1M |
| March 06, 2025 | 251.8 | 252.3 | 252.3 | 254.5 | 250.2 | 3.84M |
| March 05, 2025 | 245.8 | 249.3 | 249.3 | 253.36 | 245.8 | 2.81M |
| March 04, 2025 | 245.2 | 243.4 | 243.4 | 246.43 | 243 | 3.54M |
| March 03, 2025 | 246.6 | 248.1 | 248.1 | 249.5 | 246.1 | 5.42M |
| February 28, 2025 | 246.9 | 246.7 | 246.7 | 250.9 | 246.7 | 17.82M |
| February 27, 2025 | 251.6 | 249.5 | 249.5 | 252.1 | 248.1 | 3.49M |
| February 26, 2025 | 251.2 | 253.9 | 253.9 | 255.4 | 250.6 | 2.55M |
| February 25, 2025 | 244.9 | 249.9 | 249.9 | 250.9 | 244.9 | 9.6M |
| February 24, 2025 | 246.3 | 247.5 | 247.5 | 248.1 | 244.3 | 2.71M |
| February 21, 2025 | 248.8 | 245.4 | 245.4 | 252.6 | 245.2 | 4.28M |
| February 20, 2025 | 245.6 | 246.1 | 246.1 | 248.43 | 244.5 | 3.4M |
| February 19, 2025 | 249.9 | 244.8 | 244.8 | 250.4 | 243.9 | 5.22M |
| February 18, 2025 | 257.3 | 250.5 | 250.5 | 257.3 | 250.5 | 3.72M |
| February 17, 2025 | 253.9 | 256.4 | 256.4 | 256.9 | 252.8 | 3.23M |
| February 14, 2025 | 252.2 | 254.8 | 254.8 | 257.7 | 251.6 | 4.28M |
| February 13, 2025 | 254.9 | 252.6 | 252.6 | 255.6 | 247.6 | 4.18M |
| February 12, 2025 | 248.3 | 252.8 | 252.8 | 253.9 | 248.3 | 7.58M |