382.00
+1.6(+0.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 381 | 382 | 382 | 387.9 | 370.6 | 3,350 |
| August 15, 2025 | 398.5 | 380.4 | 380.4 | 398.5 | 375.2 | 1,134 |
| August 14, 2025 | 401.7 | 398 | 398 | 402.9 | 389 | 1,357 |
| August 13, 2025 | 400 | 397.15 | 397.15 | 408.2 | 397.15 | 7,556 |
| August 12, 2025 | 379.7 | 394.1 | 394.1 | 395.2 | 376.2 | 2,599 |
| August 11, 2025 | 375.3 | 388 | 388 | 394.2 | 373.6 | 3,159 |
| August 08, 2025 | 372 | 377.2 | 377.2 | 377.2 | 368.2 | 1,961 |
| August 07, 2025 | 367.5 | 368.8 | 368.8 | 375.6 | 367.5 | 2,040 |
| August 06, 2025 | 375.9 | 348.2 | 348.2 | 375.9 | 343.5 | 5,415 |
| August 05, 2025 | 380.3 | 354.3 | 354.3 | 380.3 | 350.3 | 4,764 |
| August 04, 2025 | 356.1 | 364.8 | 364.8 | 374.8 | 355.9 | 7,052 |
| August 01, 2025 | 356.5 | 348.3 | 348.3 | 374.4 | 331.8 | 10,631 |
| July 31, 2025 | 399.6 | 378.8 | 378.8 | 421.2 | 374.9 | 7,058 |
| July 30, 2025 | 384 | 392.25 | 392.25 | 398.7 | 376.6 | 4,649 |
| July 29, 2025 | 382.5 | 379.75 | 379.75 | 403.5 | 379.75 | 6,002 |
| July 28, 2025 | 371.9 | 369.5 | 369.5 | 372.7 | 356.1 | 768 |
| July 25, 2025 | 359.3 | 357.2 | 357.2 | 360.8 | 353.3 | 862 |
| July 24, 2025 | 361.5 | 356.9 | 356.9 | 377 | 350.9 | 72,989 |
| July 23, 2025 | 346.3 | 346.3 | 346.3 | 363.2 | 344.1 | 1,348 |
| July 22, 2025 | 367.3 | 352.15 | 352.15 | 387.4 | 339.8 | 3,812 |
| July 21, 2025 | 377.8 | 378.9 | 378.9 | 380.6 | 373.3 | 6,877 |
| July 18, 2025 | 394.3 | 371.15 | 371.15 | 394.3 | 370.1 | 181 |
| July 17, 2025 | 381.7 | 378.85 | 378.85 | 383.8 | 371.8 | 2,133 |
| July 16, 2025 | 372.8 | 354.15 | 354.15 | 372.8 | 354.15 | 991 |
| July 15, 2025 | 375.3 | 380.65 | 380.65 | 388.7 | 371.4 | 2,855 |
| July 14, 2025 | 359.3 | 354.3 | 354.3 | 359.3 | 340 | 1,410 |
| July 11, 2025 | 339.3 | 362.65 | 362.65 | 362.7 | 339.3 | 158 |
| July 10, 2025 | 362.6 | 360.6 | 360.6 | 362.6 | 351.2 | 711 |
| July 09, 2025 | 345.2 | 349.6 | 349.6 | 363.7 | 345.2 | 2,587 |
| July 08, 2025 | 333.6 | 345.3 | 345.3 | 350.3 | 333.4 | 623 |
| July 07, 2025 | 340.2 | 332.5 | 332.5 | 341.5 | 332.5 | 2,241 |
| July 04, 2025 | 340 | 337.65 | 337.65 | 349 | 337.65 | 3,541 |
| July 03, 2025 | 342.1 | 348.4 | 348.4 | 353.3 | 340.2 | 1,525 |
| July 02, 2025 | 322.1 | 335.3 | 335.3 | 335.3 | 314.8 | 203 |
| July 01, 2025 | 325.5 | 312.4 | 312.4 | 327 | 305.7 | 908 |
| June 30, 2025 | 334.8 | 326.55 | 326.55 | 336.8 | 325.5 | 998 |
| June 27, 2025 | 309.7 | 331.05 | 331.05 | 335.5 | 309.7 | 3,062 |
| June 26, 2025 | 322.3 | 318.35 | 318.35 | 326.2 | 313.6 | 6,725 |
| June 25, 2025 | 305.2 | 310.95 | 310.95 | 315.2 | 304.4 | 4,778 |
| June 24, 2025 | 290.8 | 301.55 | 301.55 | 301.55 | 288.2 | 12,765 |
| June 23, 2025 | 273.2 | 274.85 | 274.85 | 280 | 257.7 | 829 |
| June 20, 2025 | 278.7 | 271.6 | 271.6 | 288.8 | 265.7 | 3,802 |
| June 19, 2025 | 284.25 | 284.25 | 284.25 | 284.25 | 284.25 | 0 |
| June 18, 2025 | 284.9 | 284.25 | 284.25 | 285.8 | 284.25 | 118 |
| June 17, 2025 | 277.7 | 278.7 | 278.7 | 279.3 | 276 | 147 |
| June 16, 2025 | 269.1 | 282.7 | 282.7 | 285.1 | 268.2 | 9,770 |
| June 13, 2025 | 270.7 | 271.55 | 271.55 | 271.55 | 254.2 | 3,473 |
| June 12, 2025 | 278.2 | 281.8 | 281.8 | 287.3 | 264.9 | 5,765 |
| June 11, 2025 | 282.3 | 286.5 | 286.5 | 290 | 275.7 | 15,826 |
| June 10, 2025 | 269.4 | 274.75 | 274.75 | 275 | 266 | 4,541 |
| June 09, 2025 | 252.3 | 265.2 | 265.2 | 273.7 | 252.3 | 5,290 |
| June 06, 2025 | 251.3 | 257.35 | 257.35 | 263.2 | 247.4 | 20,990 |
| June 05, 2025 | 250.8 | 259.1 | 259.1 | 259.1 | 248.4 | 6,056 |
| June 04, 2025 | 242.5 | 248.5 | 248.5 | 250.9 | 239.9 | 5,224 |
| June 03, 2025 | 223.3 | 240.35 | 240.35 | 240.35 | 220.4 | 568 |
| June 02, 2025 | 212.7 | 219.3 | 219.3 | 219.3 | 196.3 | 769 |
| May 30, 2025 | 226.7 | 220.4 | 220.4 | 237.4 | 215.1 | 2,275 |
| May 29, 2025 | 244.1 | 237.05 | 237.05 | 250.2 | 225.6 | 5,570 |
| May 28, 2025 | 231.9 | 232.25 | 232.25 | 234.7 | 230.6 | 7,064 |
| May 27, 2025 | 224.7 | 231.65 | 231.65 | 232.5 | 222 | 6,564 |