281.40
+3.5(+1.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 18, 2025 | 282.9 | 281.4 | 281.4 | 282.9 | 278.3 | 5.72M |
| July 17, 2025 | 275.1 | 277.9 | 277.9 | 278.3 | 274.7 | 4.74M |
| July 16, 2025 | 272.9 | 273 | 273 | 276.4 | 272.4 | 3.71M |
| July 15, 2025 | 280.7 | 275 | 275 | 280.8 | 273 | 5.37M |
| July 14, 2025 | 274.6 | 280.5 | 280.5 | 281.8 | 274.6 | 4.52M |
| July 11, 2025 | 280.6 | 276.2 | 276.2 | 281.4 | 275.6 | 5.95M |
| July 10, 2025 | 283.7 | 281.3 | 281.3 | 285.8 | 279.1 | 4.84M |
| July 09, 2025 | 283.7 | 283.7 | 283.7 | 286 | 282.5 | 3.43M |
| July 08, 2025 | 282.7 | 282.8 | 282.8 | 284.8 | 280.9 | 10.26M |
| July 07, 2025 | 285.8 | 284.2 | 284.2 | 286.9 | 283.6 | 2.48M |
| July 04, 2025 | 287.3 | 286.6 | 286.6 | 291.3 | 286.5 | 2.76M |
| July 03, 2025 | 287.7 | 291.5 | 291.5 | 292.2 | 287.7 | 5.41M |
| July 02, 2025 | 292.3 | 287.1 | 287.1 | 297.9 | 284.7 | 7.41M |
| July 01, 2025 | 290.3 | 292 | 292 | 292.4 | 285.1 | 1.73M |
| June 30, 2025 | 288.7 | 290.8 | 290.8 | 293 | 287.7 | 10.3M |
| June 27, 2025 | 285.3 | 288.7 | 288.7 | 289 | 282.4 | 7.48M |
| June 26, 2025 | 278 | 284.6 | 284.6 | 284.6 | 277.5 | 6.3M |
| June 25, 2025 | 276.7 | 277.2 | 277.2 | 277.8 | 275.45 | 4.52M |
| June 24, 2025 | 275 | 275.9 | 275.9 | 277.7 | 273.6 | 4.54M |
| June 23, 2025 | 273.4 | 271.6 | 271.6 | 274.27 | 270.5 | 3.3M |
| June 20, 2025 | 272 | 274.3 | 274.3 | 275.3 | 271.5 | 8.03M |
| June 19, 2025 | 273.5 | 271.6 | 271.6 | 274.4 | 271.5 | 2.41M |
| June 18, 2025 | 273.1 | 274 | 274 | 275 | 272 | 3.88M |
| June 17, 2025 | 274.3 | 272.6 | 272.6 | 275.7 | 272.3 | 4.2M |
| June 16, 2025 | 275.1 | 275.4 | 275.4 | 277.1 | 274.59 | 2.83M |
| June 13, 2025 | 274.3 | 274 | 274 | 274.9 | 272.5 | 3.1M |
| June 12, 2025 | 271.7 | 277 | 277 | 277.7 | 270.5 | 4.72M |
| June 11, 2025 | 274.2 | 273 | 273 | 276 | 272.2 | 6.15M |
| June 10, 2025 | 275.3 | 273.4 | 273.4 | 275.5 | 269.2 | 8.29M |
| June 09, 2025 | 276.5 | 274.4 | 274.4 | 277.6 | 274.1 | 7.18M |
| June 06, 2025 | 277 | 276.3 | 276.3 | 280.4 | 276.3 | 3.83M |
| June 05, 2025 | 281.6 | 278 | 278 | 281.7 | 277.4 | 7.24M |
| June 04, 2025 | 285.3 | 280.9 | 280.9 | 286.6 | 279.7 | 10.36M |
| June 03, 2025 | 280.1 | 283 | 283 | 284.9 | 280.1 | 11.2M |
| June 02, 2025 | 278.4 | 279.4 | 279.4 | 280.5 | 275.2 | 8.06M |
| May 30, 2025 | 281.5 | 277.6 | 277.6 | 281.6 | 275.4 | 19.99M |
| May 29, 2025 | 284.9 | 279.2 | 279.2 | 286.1 | 278.8 | 13.39M |
| May 28, 2025 | 288 | 284.9 | 284.9 | 293.5 | 279.7 | 13.1M |
| May 27, 2025 | 297 | 295.8 | 295.8 | 297.6 | 293.7 | 9.41M |
| May 23, 2025 | 302.6 | 295.3 | 295.3 | 302.6 | 293 | 10.47M |
| May 22, 2025 | 304.2 | 300 | 300 | 305.8 | 299.5 | 15.21M |
| May 21, 2025 | 312.9 | 309.9 | 309.9 | 314.1 | 307.6 | 6.09M |
| May 20, 2025 | 304.1 | 313.9 | 313.9 | 316.1 | 297.5 | 6.51M |
| May 19, 2025 | 310 | 313.5 | 313.5 | 313.9 | 303.7 | 5.65M |
| May 16, 2025 | 317.1 | 310.8 | 310.8 | 317.1 | 304.4 | 7.08M |
| May 15, 2025 | 312.8 | 316.1 | 316.1 | 316.1 | 311.2 | 4.2M |
| May 14, 2025 | 308.4 | 313 | 313 | 317.6 | 308.3 | 9.38M |
| May 13, 2025 | 305.8 | 306.9 | 306.9 | 313 | 304.2 | 5.08M |
| May 12, 2025 | 309.4 | 302.6 | 302.6 | 310.44 | 301.75 | 6.58M |
| 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 |