349.50
+0.5(+0.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 350.3 | 349.5 | 349.5 | 351.5 | 347.5 | 674,844 |
| August 15, 2025 | 350.5 | 349 | 349 | 353 | 347 | 794,661 |
| August 14, 2025 | 352 | 351 | 351 | 353.5 | 350.5 | 690,601 |
| August 13, 2025 | 351 | 353 | 353 | 354.5 | 349 | 828,346 |
| August 12, 2025 | 353.5 | 352 | 352 | 357.02 | 351 | 427,201 |
| August 11, 2025 | 353.48 | 354.5 | 354.5 | 357.5 | 351 | 525,418 |
| August 08, 2025 | 351.5 | 354.5 | 354.5 | 356 | 350.5 | 350,734 |
| August 07, 2025 | 353.5 | 353.5 | 353.5 | 353.5 | 349.5 | 712,947 |
| August 06, 2025 | 349.48 | 351 | 351 | 353.5 | 349.48 | 337,856 |
| August 05, 2025 | 352 | 353 | 353 | 354 | 350 | 689,854 |
| August 04, 2025 | 353.32 | 351 | 351 | 356.5 | 350 | 578,629 |
| August 01, 2025 | 349 | 353.5 | 353.5 | 354.5 | 348.5 | 977,064 |
| July 31, 2025 | 345 | 350.5 | 350.5 | 354.5 | 345 | 1M |
| July 30, 2025 | 347.49 | 346.5 | 346.5 | 351.73 | 345 | 764,888 |
| July 29, 2025 | 353.44 | 350 | 350 | 355.5 | 347 | 1.1M |
| July 28, 2025 | 357.19 | 354 | 354 | 357.5 | 353.5 | 830,974 |
| July 25, 2025 | 349.17 | 357 | 357 | 357.5 | 348.8 | 738,034 |
| July 24, 2025 | 345.03 | 352 | 352 | 352 | 342.5 | 1.22M |
| July 23, 2025 | 348 | 345 | 345 | 348 | 343 | 1.69M |
| July 22, 2025 | 351 | 344.5 | 344.5 | 351 | 344.5 | 917,869 |
| July 21, 2025 | 347.88 | 351 | 351 | 351 | 346.5 | 838,674 |
| July 18, 2025 | 345.14 | 347 | 347 | 349.5 | 344.22 | 544,560 |
| July 17, 2025 | 345 | 346 | 346 | 348.5 | 343 | 625,599 |
| July 16, 2025 | 345.93 | 344.5 | 344.5 | 347.5 | 344 | 569,962 |
| July 15, 2025 | 344.05 | 347 | 347 | 353 | 343 | 835,561 |
| July 14, 2025 | 342.47 | 346.5 | 346.5 | 346.5 | 341.5 | 622,346 |
| July 11, 2025 | 340 | 342.5 | 342.5 | 346.5 | 340 | 1.16M |
| July 10, 2025 | 343 | 344 | 344 | 345 | 338.5 | 1.16M |
| July 09, 2025 | 338.6 | 340 | 340 | 342.7 | 337 | 463,091 |
| July 08, 2025 | 335.5 | 340 | 340 | 341 | 335.5 | 585,627 |
| July 07, 2025 | 339.95 | 338.5 | 338.5 | 344.35 | 336.76 | 1.57M |
| July 04, 2025 | 347 | 338 | 338 | 347 | 338 | 751,712 |
| July 03, 2025 | 337.5 | 345 | 345 | 346.5 | 335 | 949,594 |
| July 02, 2025 | 340 | 339.5 | 339.5 | 340 | 331 | 1.87M |
| July 01, 2025 | 343 | 339 | 339 | 345.5 | 337 | 951,604 |
| June 30, 2025 | 348.98 | 342.5 | 342.5 | 349 | 341 | 981,051 |
| June 27, 2025 | 351 | 348 | 348 | 351 | 346.5 | 513,655 |
| June 26, 2025 | 345 | 350.5 | 350.5 | 351.5 | 344 | 1.87M |
| June 25, 2025 | 346.6 | 345 | 345 | 349 | 343.5 | 535,097 |
| June 24, 2025 | 344.34 | 347 | 347 | 352.5 | 343.5 | 1.45M |
| June 23, 2025 | 351.22 | 345 | 345 | 351.22 | 344 | 427,734 |
| June 20, 2025 | 351 | 348.5 | 348.5 | 353 | 348.43 | 1.95M |
| June 19, 2025 | 355 | 350 | 350 | 357.5 | 348.5 | 789,625 |
| June 18, 2025 | 351.02 | 356 | 356 | 356 | 349 | 685,330 |
| June 17, 2025 | 348.3 | 351 | 351 | 352.5 | 347 | 957,033 |
| June 16, 2025 | 347.44 | 351 | 351 | 351 | 347 | 1.27M |
| June 13, 2025 | 348.5 | 349 | 349 | 350 | 345 | 770,095 |
| June 12, 2025 | 356.5 | 353.5 | 353.5 | 357 | 351.5 | 1.23M |
| June 11, 2025 | 355.56 | 363 | 356.68 | 363 | 352 | 1.92M |
| June 10, 2025 | 353 | 352.5 | 346.36 | 358 | 351.94 | 885,133 |
| June 09, 2025 | 350 | 352 | 345.87 | 352.72 | 346.5 | 694,953 |
| June 06, 2025 | 342 | 350 | 350 | 350 | 338 | 784,802 |
| June 05, 2025 | 337 | 342 | 342 | 342 | 335 | 636,257 |
| June 04, 2025 | 337 | 335 | 335 | 337 | 333 | 840,595 |
| June 03, 2025 | 335 | 334 | 334 | 340.5 | 333.12 | 564,965 |
| June 02, 2025 | 333.64 | 335 | 335 | 336 | 332 | 480,349 |
| May 30, 2025 | 327 | 334.5 | 334.5 | 334.5 | 327 | 1.1M |
| May 29, 2025 | 325.98 | 329 | 329 | 329 | 323.48 | 675,324 |
| May 28, 2025 | 327 | 324.5 | 324.5 | 327.5 | 323.5 | 532,848 |
| May 27, 2025 | 328 | 324.5 | 324.5 | 328 | 324 | 486,193 |