438.20
+2.85(+0.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 436.7 | 438.2 | 438.2 | 438.8 | 435.2 | 19 |
| August 15, 2025 | 432 | 435.35 | 435.35 | 435.6 | 432 | 73 |
| August 14, 2025 | 433.2 | 431.95 | 431.95 | 433.2 | 431.7 | 49 |
| August 13, 2025 | 434.4 | 432.9 | 432.9 | 434.6 | 432.9 | 5,782 |
| August 12, 2025 | 434.2 | 430 | 430 | 434.2 | 430 | 2 |
| August 11, 2025 | 432.6 | 436.9 | 436.9 | 437.1 | 432.2 | 6,073 |
| August 08, 2025 | 429.8 | 430.85 | 430.85 | 430.85 | 429 | 70 |
| August 07, 2025 | 428.6 | 430 | 430 | 430.3 | 428.1 | 310 |
| August 06, 2025 | 431.9 | 427.8 | 427.8 | 433.2 | 427.8 | 1,328 |
| August 05, 2025 | 433.4 | 432.85 | 432.85 | 434.1 | 432.7 | 280 |
| August 04, 2025 | 432.6 | 435.25 | 435.25 | 435.71 | 432 | 464 |
| August 01, 2025 | 441 | 435.25 | 435.25 | 441 | 435 | 187 |
| July 31, 2025 | 441 | 439.05 | 439.05 | 441.3 | 439.05 | 15,751 |
| July 30, 2025 | 438.8 | 438.7 | 438.7 | 441 | 437.1 | 952 |
| July 29, 2025 | 441.5 | 437.95 | 437.95 | 441.5 | 437.95 | 1 |
| July 28, 2025 | 438.6 | 439.45 | 439.45 | 439.45 | 437.7 | 124 |
| July 25, 2025 | 440.71 | 438.95 | 438.95 | 440.8 | 438.95 | 4,552 |
| July 24, 2025 | 436.4 | 438.2 | 438.2 | 439.4 | 436.4 | 5,204 |
| July 23, 2025 | 439.1 | 436.6 | 436.6 | 439.1 | 436.3 | 6,087 |
| July 22, 2025 | 439.2 | 438.15 | 438.15 | 439.3 | 437 | 13 |
| July 21, 2025 | 444.7 | 436.65 | 436.65 | 444.7 | 436.5 | 3,539 |
| July 18, 2025 | 445.9 | 445.7 | 445.7 | 448.1 | 445.7 | 10,049 |
| July 17, 2025 | 442.7 | 442.65 | 442.65 | 443.83 | 442.02 | 17,719 |
| July 16, 2025 | 439.8 | 440.1 | 440.1 | 441.1 | 439.72 | 2,634 |
| July 15, 2025 | 435.4 | 440.15 | 440.15 | 440.15 | 434 | 232 |
| July 14, 2025 | 433.6 | 434.2 | 434.2 | 435.22 | 433.6 | 4,001 |
| July 11, 2025 | 433.4 | 433.95 | 433.95 | 433.95 | 433.4 | 10 |
| July 10, 2025 | 428.7 | 430.45 | 430.45 | 431 | 428.7 | 180 |
| July 09, 2025 | 428.9 | 429.7 | 429.7 | 431 | 428 | 2,407 |
| July 08, 2025 | 428.4 | 431.3 | 431.3 | 431.4 | 428.4 | 389 |
| July 07, 2025 | 441 | 429.35 | 429.35 | 441 | 424 | 603 |
| July 04, 2025 | 440.5 | 439.25 | 439.25 | 441.5 | 439.25 | 1,580 |
| July 03, 2025 | 438.4 | 440.55 | 440.55 | 443.7 | 437.5 | 1,093 |
| July 02, 2025 | 430.1 | 433.5 | 433.5 | 433.5 | 429 | 889 |
| July 01, 2025 | 428.5 | 428.2 | 428.2 | 428.5 | 424 | 7,903 |
| June 30, 2025 | 432.2 | 433.25 | 433.25 | 433.25 | 430.9 | 1 |
| June 27, 2025 | 430.5 | 429.8 | 429.8 | 431.72 | 428.97 | 3,981 |
| June 26, 2025 | 429 | 429 | 429 | 429.7 | 428.84 | 3,196 |
| June 25, 2025 | 437.5 | 435.15 | 435.15 | 438.6 | 435 | 562 |
| June 24, 2025 | 446.4 | 440.2 | 440.2 | 446.4 | 440 | 14,122 |
| June 23, 2025 | 453.9 | 449.8 | 449.8 | 465.5 | 449.8 | 5,776 |
| June 20, 2025 | 459 | 457.35 | 457.35 | 459 | 457.35 | 2 |
| June 19, 2025 | 462.2 | 459.85 | 459.85 | 464.1 | 451.6 | 148 |
| June 18, 2025 | 456.7 | 457.85 | 457.85 | 457.85 | 455.63 | 2,200 |
| June 17, 2025 | 453.1 | 455.4 | 455.4 | 455.4 | 452.1 | 4,549 |
| June 16, 2025 | 455.4 | 449.55 | 449.55 | 455.4 | 448.6 | 1,166 |
| June 13, 2025 | 443.9 | 451.6 | 451.6 | 451.6 | 443 | 1 |
| June 12, 2025 | 443.5 | 442.15 | 442.15 | 443.5 | 442.15 | 8,360 |
| June 11, 2025 | 447.8 | 446 | 446 | 449.2 | 446 | 21 |
| June 10, 2025 | 449.7 | 446.8 | 446.8 | 449.9 | 446.8 | 5,667 |
| June 09, 2025 | 450 | 446.95 | 446.95 | 450.6 | 446.95 | 1,602 |
| June 06, 2025 | 440.8 | 449.45 | 449.45 | 450.1 | 440.8 | 5,092 |
| June 05, 2025 | 444.2 | 445.55 | 445.55 | 445.55 | 444.2 | 2,573 |
| June 04, 2025 | 443.7 | 444.85 | 444.85 | 445.1 | 443.6 | 287 |
| June 03, 2025 | 435.1 | 444.65 | 444.65 | 449.5 | 435.1 | 339 |
| June 02, 2025 | 445.7 | 446.3 | 446.3 | 446.3 | 444.6 | 751 |
| May 30, 2025 | 457.2 | 449.55 | 449.55 | 457.2 | 448.3 | 10,529 |
| May 29, 2025 | 451.5 | 447.25 | 447.25 | 452.2 | 447.25 | 6,578 |
| May 28, 2025 | 465.1 | 452.1 | 452.1 | 465.1 | 452.1 | 5,482 |
| May 27, 2025 | 463.5 | 454.5 | 454.5 | 463.5 | 454.5 | 5,973 |