428.15
-10.65(-2.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 435.6 | 438.8 | 438.8 | 441.4 | 420.4 | 6,142 |
| August 14, 2025 | 442.8 | 426.95 | 426.95 | 442.8 | 426 | 6,968 |
| August 13, 2025 | 444.8 | 430.8 | 430.8 | 454.9 | 430.8 | 5,247 |
| August 12, 2025 | 439.4 | 435.85 | 435.85 | 439.4 | 427.52 | 492 |
| August 11, 2025 | 427 | 430.9 | 430.9 | 439.1 | 405.9 | 7,326 |
| August 08, 2025 | 458.9 | 446.7 | 446.7 | 458.9 | 445.7 | 14,019 |
| August 07, 2025 | 441.1 | 436.7 | 436.7 | 447.2 | 431.4 | 29,550 |
| August 06, 2025 | 413.3 | 420.6 | 420.6 | 425.84 | 388.6 | 25,240 |
| August 05, 2025 | 377.6 | 402.3 | 402.3 | 402.3 | 372.7 | 19,505 |
| August 04, 2025 | 339.2 | 369.55 | 369.55 | 386.7 | 339 | 3,109 |
| August 01, 2025 | 318.2 | 334.15 | 334.15 | 336.8 | 297.8 | 47,309 |
| July 31, 2025 | 312.1 | 318.95 | 318.95 | 334.6 | 312.1 | 13,424 |
| July 30, 2025 | 345.2 | 334.1 | 334.1 | 345.2 | 334.1 | 484 |
| July 29, 2025 | 333.9 | 340.5 | 340.5 | 345 | 333.9 | 62 |
| July 28, 2025 | 360.5 | 332.75 | 332.75 | 360.5 | 327.2 | 1,635 |
| July 25, 2025 | 343.28 | 356.85 | 356.85 | 356.85 | 341.2 | 16,082 |
| July 24, 2025 | 346.8 | 351.3 | 351.3 | 352.1 | 340.6 | 412 |
| July 23, 2025 | 371.7 | 366.1 | 366.1 | 374.1 | 366.1 | 748 |
| July 22, 2025 | 341 | 366.95 | 366.95 | 366.95 | 337.9 | 4,010 |
| July 21, 2025 | 316.8 | 348.35 | 348.35 | 350.2 | 316.8 | 3,246 |
| July 18, 2025 | 319.1 | 313.6 | 313.6 | 320.1 | 313.6 | 3,431 |
| July 17, 2025 | 311.95 | 305.5 | 305.5 | 311.95 | 301.9 | 410 |
| July 16, 2025 | 327.9 | 329.5 | 329.5 | 330.69 | 316.1 | 12,945 |
| July 15, 2025 | 342.6 | 312.8 | 312.8 | 346 | 310.1 | 142 |
| July 14, 2025 | 342.46 | 343.15 | 343.15 | 346.5 | 342.46 | 6,282 |
| July 11, 2025 | 326.2 | 336.15 | 336.15 | 337.4 | 324.1 | 8,872 |
| July 10, 2025 | 317.2 | 315.65 | 315.65 | 317.5 | 315.6 | 13,618 |
| July 09, 2025 | 300.3 | 308.7 | 308.7 | 308.7 | 295.2 | 3,499 |
| July 08, 2025 | 349.5 | 302.45 | 302.45 | 355.1 | 301.3 | 59,779 |
| July 07, 2025 | 329.1 | 337 | 337 | 337 | 318.1 | 8,869 |
| July 04, 2025 | 337.6 | 343.4 | 343.4 | 347.11 | 337.6 | 536 |
| July 03, 2025 | 328.5 | 340.4 | 340.4 | 340.4 | 328.5 | 5,802 |
| July 02, 2025 | 331.2 | 330.3 | 330.3 | 334 | 330.3 | 4,810 |
| July 01, 2025 | 339.3 | 327.6 | 327.6 | 339.5 | 327.6 | 36 |
| June 30, 2025 | 309.8 | 317.8 | 317.8 | 317.8 | 295.8 | 3,260 |
| June 27, 2025 | 328.5 | 300.95 | 300.95 | 328.5 | 300.95 | 3,856 |
| June 26, 2025 | 332.9 | 335.6 | 335.6 | 335.6 | 327.49 | 1,111 |
| June 25, 2025 | 334.7 | 326.85 | 326.85 | 334.7 | 326.85 | 68 |
| June 24, 2025 | 336 | 330 | 330 | 339.5 | 313 | 18,616 |
| June 23, 2025 | 350.6 | 368.9 | 368.9 | 370.9 | 344.5 | 407 |
| June 20, 2025 | 358 | 353.55 | 353.55 | 358 | 353.55 | 23 |
| June 19, 2025 | 361.1 | 354.25 | 354.25 | 361.1 | 345.1 | 215 |
| June 18, 2025 | 372.3 | 364.9 | 364.9 | 372.8 | 360.7 | 6,982 |
| June 17, 2025 | 370 | 368.15 | 368.15 | 376.8 | 366.5 | 2,853 |
| June 16, 2025 | 376.9 | 374.7 | 374.7 | 377.7 | 360.8 | 19,938 |
| June 13, 2025 | 379.1 | 383.25 | 383.25 | 387.4 | 359.3 | 4,187 |
| June 12, 2025 | 347 | 362.65 | 362.65 | 365.3 | 338.5 | 82,388 |
| June 11, 2025 | 337.2 | 333.65 | 333.65 | 337.2 | 330.9 | 4,697 |
| June 10, 2025 | 346.6 | 326.9 | 326.9 | 351.1 | 326.9 | 8,488 |
| June 09, 2025 | 352.1 | 341.65 | 341.65 | 352.1 | 330.8 | 147 |
| June 06, 2025 | 382 | 337.35 | 337.35 | 382 | 335.5 | 95,928 |
| June 05, 2025 | 357.5 | 367.6 | 367.6 | 391.5 | 357.5 | 34,448 |
| June 04, 2025 | 367.5 | 367.05 | 367.05 | 371.6 | 359.5 | 34,820 |
| June 03, 2025 | 365.9 | 353.25 | 353.25 | 365.9 | 347.9 | 40,543 |
| June 02, 2025 | 335.4 | 369.65 | 369.65 | 374.3 | 332.8 | 3,324 |
| May 30, 2025 | 310.4 | 310.1 | 310.1 | 310.4 | 306.3 | 1,009 |
| May 29, 2025 | 307.5 | 317.45 | 317.45 | 322.9 | 307.5 | 4,177 |
| May 28, 2025 | 314.98 | 307.4 | 307.4 | 314.98 | 307.4 | 2,877 |
| May 27, 2025 | 301.6 | 304.9 | 304.9 | 304.9 | 294.8 | 6,412 |
| May 23, 2025 | 314.2 | 319 | 319 | 323 | 306.8 | 25,545 |