308.50
-13(-4.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 321.5 | 308.5 | 308.5 | 325 | 305.36 | 108,165 |
| September 04, 2025 | 322.5 | 321.5 | 321.5 | 325 | 317 | 55,171 |
| September 03, 2025 | 334.56 | 322.5 | 322.5 | 345 | 320.5 | 158,308 |
| September 02, 2025 | 339.5 | 337 | 337 | 344 | 330.7 | 71,844 |
| September 01, 2025 | 336.26 | 336 | 336 | 342 | 330 | 93,166 |
| August 29, 2025 | 344 | 339.5 | 339.5 | 344 | 339.5 | 21,110 |
| August 28, 2025 | 343.96 | 342 | 342 | 344 | 340 | 32,175 |
| August 27, 2025 | 335.7 | 344 | 344 | 344 | 332.27 | 42,332 |
| August 26, 2025 | 340.5 | 338.5 | 338.5 | 345 | 336 | 27,555 |
| August 22, 2025 | 345 | 342.5 | 342.5 | 350 | 340.5 | 13,537 |
| August 21, 2025 | 350.05 | 347.5 | 347.5 | 355 | 345 | 28,897 |
| August 20, 2025 | 357.89 | 352.5 | 352.5 | 357.89 | 350 | 24,528 |
| August 19, 2025 | 355.5 | 355 | 355 | 365 | 351.75 | 16,286 |
| August 18, 2025 | 362 | 360 | 360 | 365 | 355.5 | 13,330 |
| August 15, 2025 | 361.75 | 365 | 365 | 365 | 360 | 36,462 |
| August 14, 2025 | 368.1 | 365 | 365 | 370 | 358 | 180,126 |
| August 13, 2025 | 366.05 | 367.5 | 367.5 | 368.15 | 366.05 | 34,276 |
| August 12, 2025 | 361.08 | 367.5 | 367.5 | 370 | 360 | 35,234 |
| August 11, 2025 | 374.7 | 362.5 | 362.5 | 380 | 360.14 | 85,259 |
| August 08, 2025 | 368.55 | 371.5 | 371.5 | 375.9 | 368.55 | 6,290 |
| August 07, 2025 | 376.2 | 371.5 | 371.5 | 378 | 368.26 | 8,014 |
| August 06, 2025 | 379.45 | 371.5 | 371.5 | 380 | 368.55 | 27,647 |
| August 05, 2025 | 373.61 | 377.5 | 377.5 | 380 | 373.61 | 26,242 |
| August 04, 2025 | 365.26 | 375 | 375 | 379 | 365 | 36,271 |
| August 01, 2025 | 367.5 | 368.5 | 368.5 | 371.4 | 367.4 | 11,607 |
| July 31, 2025 | 370.77 | 368.5 | 368.5 | 376 | 367 | 56,094 |
| July 30, 2025 | 375.45 | 373 | 373 | 375.94 | 370 | 37,865 |
| July 29, 2025 | 373.27 | 373 | 373 | 376 | 370 | 45,562 |
| July 28, 2025 | 370.25 | 372 | 372 | 376.41 | 370 | 87,048 |
| July 25, 2025 | 360 | 372.5 | 372.5 | 375 | 359 | 76,502 |
| July 24, 2025 | 352.25 | 360 | 360 | 365 | 352.25 | 28,966 |
| July 23, 2025 | 341.35 | 357.5 | 357.5 | 357.5 | 340 | 63,475 |
| July 22, 2025 | 341.15 | 345 | 345 | 350 | 340 | 38,879 |
| July 21, 2025 | 350.05 | 350 | 350 | 355 | 340 | 86,565 |
| July 18, 2025 | 344.2 | 352.5 | 352.5 | 355 | 340 | 38,084 |
| July 17, 2025 | 342.45 | 345 | 345 | 345 | 340 | 52,185 |
| July 16, 2025 | 353.1 | 346 | 346 | 358 | 340 | 85,203 |
| July 15, 2025 | 365.11 | 356 | 356 | 375 | 341 | 416,394 |
| July 14, 2025 | 359.33 | 372.5 | 372.5 | 372.5 | 359.33 | 46,769 |
| July 11, 2025 | 335 | 360 | 360 | 364 | 335 | 72,651 |
| July 10, 2025 | 330.16 | 340 | 340 | 345 | 328.55 | 87,833 |
| July 09, 2025 | 346.26 | 331.5 | 331.5 | 350 | 328.28 | 175,244 |
| July 08, 2025 | 354 | 346.26 | 346.26 | 355 | 345 | 57,882 |
| July 07, 2025 | 353 | 355 | 355 | 370 | 346 | 55,427 |
| July 04, 2025 | 370 | 365 | 365 | 370 | 360 | 10,432 |
| July 03, 2025 | 365.1 | 365 | 365 | 375 | 355 | 29,582 |
| July 02, 2025 | 365 | 370 | 370 | 375 | 361 | 7,780 |
| July 01, 2025 | 371.45 | 370 | 370 | 380 | 365 | 10,933 |
| June 30, 2025 | 376.33 | 372.5 | 372.5 | 380 | 365 | 61,152 |
| June 27, 2025 | 376.17 | 375 | 375 | 380 | 370 | 51,743 |
| June 26, 2025 | 377 | 375 | 375 | 377 | 371.61 | 99,726 |
| June 25, 2025 | 374.51 | 375 | 375 | 378.4 | 373.1 | 26,262 |
| June 24, 2025 | 374.27 | 375 | 375 | 378.8 | 374.27 | 30,885 |
| June 23, 2025 | 375.66 | 375 | 375 | 380 | 370 | 17,919 |
| June 20, 2025 | 375 | 375 | 375 | 380 | 365 | 54,695 |
| June 19, 2025 | 368.88 | 367.5 | 367.5 | 375 | 360 | 12,183 |
| June 18, 2025 | 363.66 | 365 | 365 | 375 | 360 | 151,374 |
| June 17, 2025 | 362.56 | 365 | 365 | 375 | 362.56 | 205,316 |
| June 16, 2025 | 370.5 | 362 | 362 | 375 | 361 | 42,073 |
| June 13, 2025 | 374 | 372.5 | 372.5 | 380 | 370 | 51,219 |