357.15
-0.35(-0.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 354.62 | 357.5 | 357.5 | 358 | 353.5 | 682,093 |
| October 17, 2025 | 355 | 354.5 | 354.5 | 356.2 | 350.5 | 1.22M |
| October 16, 2025 | 356 | 355.5 | 355.5 | 358 | 353 | 894,738 |
| October 15, 2025 | 359 | 356 | 356 | 359 | 352.5 | 874,731 |
| October 14, 2025 | 352 | 358 | 358 | 358.5 | 351.5 | 806,056 |
| October 13, 2025 | 353.5 | 353.5 | 353.5 | 355.79 | 352 | 695,391 |
| October 10, 2025 | 356.5 | 351 | 351 | 356.5 | 350.5 | 645,418 |
| October 09, 2025 | 352 | 352.5 | 352.5 | 355 | 351.5 | 558,224 |
| October 08, 2025 | 355.5 | 353 | 353 | 358 | 351.5 | 700,104 |
| October 07, 2025 | 358 | 355 | 355 | 361 | 355 | 823,773 |
| October 06, 2025 | 362 | 359.5 | 359.5 | 362.5 | 358 | 550,033 |
| October 03, 2025 | 360.5 | 361.5 | 361.5 | 363.5 | 359.18 | 628,170 |
| October 02, 2025 | 361 | 361 | 361 | 362.5 | 359 | 465,516 |
| October 01, 2025 | 360.8 | 359.5 | 359.5 | 361.5 | 358.5 | 1.02M |
| September 30, 2025 | 354.5 | 361.5 | 361.5 | 361.5 | 353 | 1.84M |
| September 29, 2025 | 350.63 | 355.5 | 355.5 | 355.5 | 348.75 | 1.41M |
| September 26, 2025 | 350.5 | 349 | 349 | 352.5 | 348 | 546,445 |
| September 25, 2025 | 350.5 | 349.5 | 349.5 | 351.5 | 348 | 592,956 |
| September 24, 2025 | 349.55 | 350 | 350 | 352 | 349 | 1.88M |
| September 23, 2025 | 351 | 351 | 351 | 354 | 349.5 | 1.08M |
| September 22, 2025 | 351 | 350.5 | 350.5 | 353 | 349.15 | 716,590 |
| September 19, 2025 | 354.5 | 351 | 351 | 354.5 | 349 | 2.15M |
| September 18, 2025 | 355 | 352.5 | 352.5 | 356 | 352 | 968,572 |
| September 17, 2025 | 354.5 | 354.5 | 354.5 | 355 | 352 | 516,417 |
| September 16, 2025 | 354 | 352.5 | 352.5 | 357.5 | 351 | 682,368 |
| September 15, 2025 | 355 | 355 | 355 | 358 | 350.5 | 1M |
| September 12, 2025 | 352.96 | 352.5 | 352.5 | 355 | 352 | 444,781 |
| September 11, 2025 | 353.54 | 353.5 | 353.5 | 354.5 | 351.6 | 954,855 |
| September 10, 2025 | 353.5 | 353 | 353 | 355 | 351 | 988,862 |
| September 09, 2025 | 353 | 352.5 | 352.5 | 358 | 349.47 | 1.73M |
| September 08, 2025 | 355 | 356 | 356 | 357.5 | 353 | 590,497 |
| September 05, 2025 | 355.5 | 355 | 355 | 356.5 | 351.5 | 1.27M |
| September 04, 2025 | 342.94 | 351.5 | 351.5 | 355.5 | 340.5 | 1.01M |
| September 03, 2025 | 337 | 342 | 342 | 342.5 | 337 | 915,035 |
| September 02, 2025 | 339.5 | 339.5 | 339.5 | 344 | 338.5 | 593,879 |
| September 01, 2025 | 339 | 343.5 | 343.5 | 344.5 | 339 | 617,552 |
| August 29, 2025 | 341 | 341 | 341 | 345.5 | 341 | 804,930 |
| August 28, 2025 | 344.76 | 343.5 | 343.5 | 348 | 341 | 999,071 |
| August 27, 2025 | 349 | 345.5 | 345.5 | 349 | 344 | 437,885 |
| August 26, 2025 | 352.5 | 347.5 | 347.5 | 352.5 | 345.5 | 592,246 |
| August 22, 2025 | 346 | 351.5 | 351.5 | 352 | 344.5 | 434,385 |
| August 21, 2025 | 346.5 | 346 | 346 | 350 | 345.5 | 779,556 |
| August 20, 2025 | 347.68 | 350 | 350 | 350 | 346 | 706,793 |
| August 19, 2025 | 349 | 348.5 | 348.5 | 352.5 | 348 | 436,313 |
| 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 |