374.35
-0.65(-0.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 377.26 | 380 | 380 | 385 | 375 | 37,831 |
| June 11, 2025 | 382 | 380 | 380 | 385 | 372 | 167,016 |
| June 10, 2025 | 382.24 | 378.5 | 378.5 | 385 | 378.5 | 175,572 |
| June 09, 2025 | 382 | 380 | 380 | 384.5 | 380 | 46,517 |
| June 06, 2025 | 378 | 375 | 375 | 385 | 375 | 45,826 |
| June 05, 2025 | 388.88 | 380 | 380 | 395 | 377 | 231,629 |
| June 04, 2025 | 391.7 | 395 | 395 | 395 | 380 | 333,471 |
| June 03, 2025 | 390 | 387.5 | 387.5 | 393.44 | 382.27 | 26,385 |
| June 02, 2025 | 380 | 385 | 385 | 390 | 373.33 | 36,674 |
| May 30, 2025 | 374.7 | 372.5 | 372.5 | 380 | 368.66 | 39,082 |
| May 29, 2025 | 373 | 370 | 370 | 381 | 360 | 30,158 |
| May 28, 2025 | 367 | 367 | 367 | 372.44 | 367 | 16,362 |
| May 27, 2025 | 365.11 | 367 | 367 | 374 | 365.11 | 50,413 |
| May 23, 2025 | 366.22 | 367 | 367 | 375 | 360 | 62,850 |
| May 22, 2025 | 380 | 370 | 370 | 380 | 360 | 57,065 |
| May 21, 2025 | 382 | 378 | 378 | 390 | 370 | 37,808 |
| May 20, 2025 | 380 | 385 | 385 | 390 | 375 | 105,755 |
| May 19, 2025 | 379 | 377.5 | 377.5 | 380 | 370 | 23,191 |
| May 16, 2025 | 367.66 | 375 | 375 | 379 | 367.66 | 47,151 |
| May 15, 2025 | 370 | 370 | 370 | 375 | 367.2 | 56,695 |
| May 14, 2025 | 377.4 | 375 | 375 | 380 | 370 | 61,213 |
| May 13, 2025 | 369.72 | 375 | 375 | 385 | 369.72 | 142,727 |
| May 12, 2025 | 369.7 | 369.5 | 369.5 | 375 | 360 | 165,562 |
| May 09, 2025 | 358.8 | 365 | 365 | 370 | 351 | 115,254 |
| May 08, 2025 | 354 | 355 | 355 | 360 | 345 | 37,706 |
| May 07, 2025 | 349.75 | 350 | 350 | 355 | 344 | 74,623 |
| May 06, 2025 | 343 | 353 | 353 | 353 | 343 | 15,922 |
| May 02, 2025 | 344.6 | 348.88 | 348.88 | 350 | 340 | 42,846 |
| May 01, 2025 | 342.33 | 341 | 341 | 345 | 337.8 | 39,611 |
| April 30, 2025 | 341.26 | 341 | 341 | 344.5 | 340.07 | 18,124 |
| April 29, 2025 | 347.45 | 343.5 | 343.5 | 350 | 340 | 80,328 |
| April 28, 2025 | 348.08 | 345 | 345 | 350 | 343.11 | 23,396 |
| April 25, 2025 | 346 | 345 | 345 | 350 | 342.16 | 28,403 |
| April 24, 2025 | 348.25 | 347 | 347 | 350 | 341.8 | 126,418 |
| April 23, 2025 | 338 | 347.5 | 347.5 | 350 | 334 | 95,282 |
| April 22, 2025 | 332 | 346 | 346 | 346 | 332 | 117,961 |
| April 17, 2025 | 335.75 | 336 | 336 | 345 | 332 | 11,526 |
| April 16, 2025 | 338.67 | 337.5 | 337.5 | 338.67 | 336 | 39,080 |
| April 15, 2025 | 339.7 | 337.5 | 337.5 | 339.7 | 335 | 129,574 |
| April 14, 2025 | 331 | 337.5 | 337.5 | 339.75 | 327.11 | 67,312 |
| April 11, 2025 | 334.18 | 331 | 331 | 335 | 326.11 | 15,221 |
| April 10, 2025 | 335 | 338 | 338 | 340 | 330.4 | 104,472 |
| April 09, 2025 | 335 | 330 | 330 | 338 | 329.88 | 83,353 |
| April 08, 2025 | 318.8 | 337.5 | 337.5 | 340 | 312 | 71,414 |
| April 07, 2025 | 323.05 | 316 | 316 | 326 | 305 | 182,646 |
| April 04, 2025 | 333 | 328 | 328 | 333 | 323.11 | 94,354 |
| April 03, 2025 | 340 | 331 | 331 | 345 | 328.51 | 143,026 |
| April 02, 2025 | 338.58 | 336 | 336 | 345 | 332 | 99,326 |
| April 01, 2025 | 330 | 341.5 | 341.5 | 342.78 | 327 | 135,171 |
| March 31, 2025 | 340.6 | 331.5 | 331.5 | 345 | 327 | 43,570 |
| March 28, 2025 | 342.1 | 340 | 340 | 345 | 340 | 14,770 |
| March 27, 2025 | 329.44 | 343 | 343 | 343 | 329.44 | 56,433 |
| March 26, 2025 | 332.18 | 330 | 330 | 335 | 329 | 54,611 |