427.25
+23.9(+5.93%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 390.5 | 403.35 | 403.35 | 410.5 | 380.1 | 21,687 |
| September 04, 2025 | 364.3 | 371.8 | 371.8 | 376.6 | 361.7 | 2,280 |
| September 03, 2025 | 354.6 | 361.9 | 361.9 | 370.6 | 354 | 3,866 |
| September 02, 2025 | 370.3 | 348.1 | 348.1 | 375.4 | 332.7 | 19,465 |
| September 01, 2025 | 372.6 | 359.05 | 359.05 | 372.6 | 348.4 | 1,908 |
| August 29, 2025 | 390 | 367.15 | 367.15 | 403.9 | 361.4 | 3,309 |
| August 28, 2025 | 372.8 | 395.35 | 395.35 | 408.2 | 372.8 | 4,177 |
| August 27, 2025 | 407.4 | 396.9 | 396.9 | 407.4 | 387.5 | 3,982 |
| August 26, 2025 | 392.2 | 394.65 | 394.65 | 403.2 | 378.4 | 11,271 |
| August 22, 2025 | 357.5 | 374.75 | 374.75 | 379.7 | 341.9 | 7,574 |
| August 21, 2025 | 362.6 | 355.85 | 355.85 | 372.6 | 346.8 | 7,879 |
| August 20, 2025 | 355.3 | 348.55 | 348.55 | 368.7 | 331.7 | 16,076 |
| August 19, 2025 | 423.5 | 395.3 | 395.3 | 429.7 | 387 | 7,505 |
| August 18, 2025 | 423 | 415.5 | 415.5 | 424.2 | 397.3 | 3,982 |
| August 15, 2025 | 429 | 407 | 407 | 429 | 392.6 | 22,210 |
| August 14, 2025 | 433 | 410.65 | 410.65 | 433 | 398.1 | 39,560 |
| August 13, 2025 | 443.9 | 420.3 | 420.3 | 447.4 | 420.3 | 9,201 |
| August 12, 2025 | 425.3 | 435.8 | 435.8 | 437.5 | 410 | 1,384 |
| August 11, 2025 | 434.3 | 442.8 | 442.8 | 445 | 417.8 | 8,799 |
| August 08, 2025 | 438.1 | 417.4 | 417.4 | 439.5 | 413.9 | 6,182 |
| August 07, 2025 | 443.6 | 427.15 | 427.15 | 457.5 | 418.7 | 26,225 |
| August 06, 2025 | 384.5 | 375.4 | 375.4 | 389.7 | 364.3 | 12,285 |
| August 05, 2025 | 426.8 | 386.6 | 386.6 | 437.7 | 374.3 | 10,188 |
| August 04, 2025 | 411.2 | 411.7 | 411.7 | 422.5 | 392.4 | 6,936 |
| August 01, 2025 | 418.4 | 399.2 | 399.2 | 423 | 378.8 | 25,805 |
| July 31, 2025 | 457.3 | 442.8 | 442.8 | 472.7 | 437.5 | 18,330 |
| July 30, 2025 | 439.9 | 444.55 | 444.55 | 457.9 | 428.7 | 6,476 |
| July 29, 2025 | 441.2 | 431.45 | 431.45 | 455.8 | 425.8 | 13,319 |
| July 28, 2025 | 458 | 437.35 | 437.35 | 464.7 | 428.7 | 14,283 |
| July 25, 2025 | 436.7 | 450.4 | 450.4 | 460.3 | 423.2 | 27,294 |
| July 24, 2025 | 433.8 | 424.5 | 424.5 | 443.2 | 414.6 | 19,075 |
| July 23, 2025 | 411.1 | 410.8 | 410.8 | 426 | 405.1 | 2,264 |
| July 22, 2025 | 416.1 | 401.6 | 401.6 | 428.8 | 378.1 | 33,349 |
| July 21, 2025 | 439.5 | 435.7 | 435.7 | 449.3 | 405.3 | 25,909 |
| July 18, 2025 | 459.8 | 428.6 | 428.6 | 460.7 | 414.8 | 38,021 |
| July 17, 2025 | 501.75 | 465.15 | 465.15 | 501.75 | 437 | 74,893 |
| July 16, 2025 | 412.62 | 408.8 | 408.8 | 421.1 | 396.8 | 45,088 |
| July 15, 2025 | 397.6 | 416.4 | 416.4 | 417.9 | 394.3 | 44,048 |
| July 14, 2025 | 379.8 | 374.5 | 374.5 | 401.1 | 357.9 | 7,595 |
| July 11, 2025 | 384.4 | 382.15 | 382.15 | 391.8 | 372 | 9,417 |
| July 10, 2025 | 396.8 | 379.7 | 379.7 | 415.1 | 363.4 | 30,390 |
| July 09, 2025 | 374.9 | 384 | 384 | 391.1 | 374.9 | 4,213 |
| July 08, 2025 | 376.2 | 376 | 376 | 380.3 | 369.6 | 39,120 |
| July 07, 2025 | 407.5 | 371.75 | 371.75 | 407.5 | 368.4 | 7,916 |
| July 04, 2025 | 387.6 | 392.55 | 392.55 | 408.6 | 376.2 | 1,309 |
| July 03, 2025 | 404 | 413.55 | 413.55 | 420.7 | 381.4 | 20,620 |
| July 02, 2025 | 357.2 | 385.1 | 385.1 | 392.3 | 352.9 | 40,303 |
| July 01, 2025 | 369.2 | 347.35 | 347.35 | 389.8 | 334.9 | 1,998 |
| June 30, 2025 | 372.7 | 363.5 | 363.5 | 383.8 | 345.9 | 7,891 |
| June 27, 2025 | 356.8 | 371.4 | 371.4 | 376 | 349 | 8,526 |
| June 26, 2025 | 336.4 | 352.75 | 352.75 | 361.9 | 336.4 | 8,523 |
| June 25, 2025 | 351.4 | 347.65 | 347.65 | 353.4 | 326 | 37,721 |
| June 24, 2025 | 315.1 | 332.1 | 332.1 | 332.1 | 310.6 | 10,278 |
| June 23, 2025 | 287 | 294.35 | 294.35 | 300.4 | 282.7 | 5,668 |
| June 20, 2025 | 317.4 | 296.4 | 296.4 | 321.1 | 291.2 | 27,857 |
| June 19, 2025 | 292.5 | 293.25 | 293.25 | 320 | 290 | 3,025 |
| June 18, 2025 | 326.4 | 318 | 318 | 329.2 | 309 | 14,601 |
| June 17, 2025 | 321.7 | 317.9 | 317.9 | 329.1 | 311.8 | 16,954 |
| June 16, 2025 | 294.7 | 322.9 | 322.9 | 328.1 | 294.7 | 4,562 |
| June 13, 2025 | 301.9 | 308.25 | 308.25 | 313.7 | 288.2 | 20,378 |