419.80
+9.8(+2.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 410 | 410 | 410 | 419.8 | 408.6 | 22,642 |
| September 04, 2025 | 410 | 410 | 410 | 416.44 | 405.66 | 11,362 |
| September 03, 2025 | 404.66 | 410 | 410 | 414 | 400.2 | 16,983 |
| September 02, 2025 | 410 | 410 | 410 | 410 | 402.5 | 33,945 |
| September 01, 2025 | 406 | 410 | 410 | 420 | 402.55 | 39,909 |
| August 29, 2025 | 408.3 | 410 | 410 | 410 | 400 | 36,430 |
| August 28, 2025 | 415.5 | 410 | 410 | 415.5 | 405 | 31,199 |
| August 27, 2025 | 417 | 417.5 | 417.5 | 417.5 | 405 | 16,543 |
| August 26, 2025 | 418.4 | 417.5 | 417.5 | 424.45 | 411 | 17,870 |
| August 22, 2025 | 415 | 431 | 431 | 431 | 414.5 | 11,504 |
| August 21, 2025 | 423.17 | 420 | 420 | 423.17 | 417.25 | 8,136 |
| August 20, 2025 | 423.75 | 420 | 420 | 424.25 | 416.26 | 24,352 |
| August 19, 2025 | 421.25 | 417.5 | 417.5 | 424.99 | 415 | 18,717 |
| August 18, 2025 | 409.13 | 422 | 422 | 429.8 | 405 | 50,360 |
| August 15, 2025 | 411.7 | 405 | 405 | 414.8 | 387.5 | 18,083 |
| August 14, 2025 | 404 | 410 | 410 | 413.8 | 397.55 | 26,736 |
| August 13, 2025 | 382.55 | 395 | 395 | 404.8 | 382.55 | 20,521 |
| August 12, 2025 | 384.78 | 387.5 | 387.5 | 387.5 | 377.5 | 29,632 |
| August 11, 2025 | 386 | 387.5 | 387.5 | 387.5 | 380 | 23,184 |
| August 08, 2025 | 380 | 387.5 | 387.5 | 389.75 | 380 | 16,691 |
| August 07, 2025 | 386.88 | 387.5 | 387.5 | 393.75 | 380 | 13,097 |
| August 06, 2025 | 382.66 | 387.5 | 387.5 | 395 | 382.66 | 25,763 |
| August 05, 2025 | 374 | 382.5 | 382.5 | 390 | 374 | 47,847 |
| August 04, 2025 | 381.5 | 380 | 380 | 381.5 | 370 | 32,675 |
| August 01, 2025 | 383.55 | 380 | 380 | 387.45 | 371.25 | 36,282 |
| July 31, 2025 | 385 | 385 | 385 | 390 | 382.7 | 8,562 |
| July 30, 2025 | 374.25 | 385 | 385 | 389.9 | 374.25 | 39,803 |
| July 29, 2025 | 377 | 375 | 375 | 384 | 372.5 | 28,523 |
| July 28, 2025 | 381.25 | 377.5 | 377.5 | 382.45 | 371 | 31,401 |
| July 25, 2025 | 375 | 380 | 380 | 382.45 | 371.2 | 26,283 |
| July 24, 2025 | 385.48 | 380 | 380 | 385.48 | 377.5 | 23,540 |
| July 23, 2025 | 380.2 | 385 | 385 | 387.4 | 380 | 29,723 |
| July 22, 2025 | 378 | 385 | 385 | 387.45 | 378 | 21,753 |
| July 21, 2025 | 388.05 | 382.5 | 382.5 | 392 | 372.55 | 45,151 |
| July 18, 2025 | 395.1 | 392.5 | 392.5 | 401.89 | 386 | 27,436 |
| July 17, 2025 | 396 | 402.5 | 402.5 | 404.45 | 385.4 | 21,160 |
| July 16, 2025 | 395.3 | 395 | 395 | 399 | 383 | 36,132 |
| July 15, 2025 | 414.55 | 402.5 | 402.5 | 417 | 393.34 | 36,948 |
| July 14, 2025 | 413.34 | 420 | 420 | 424.45 | 413.34 | 14,112 |
| July 11, 2025 | 416.99 | 420 | 420 | 424.45 | 410 | 16,564 |
| July 10, 2025 | 411 | 420 | 420 | 420 | 410 | 22,131 |
| July 09, 2025 | 428.4 | 430 | 422 | 433.45 | 421 | 12,512 |
| July 08, 2025 | 435 | 430 | 422 | 438.8 | 426.26 | 15,462 |
| July 07, 2025 | 429 | 430 | 422 | 436.8 | 421.25 | 43,196 |
| July 04, 2025 | 413.1 | 425 | 417.09 | 428.89 | 413.1 | 16,675 |
| July 03, 2025 | 416.66 | 420 | 412.19 | 421.47 | 412.26 | 11,480 |
| July 02, 2025 | 425.78 | 420 | 412.19 | 429 | 410 | 12,224 |
| July 01, 2025 | 415.25 | 420 | 412.19 | 430 | 411.13 | 8,176 |
| June 30, 2025 | 420 | 420 | 412.19 | 430 | 414.67 | 4,942 |
| June 27, 2025 | 413.5 | 415 | 407.28 | 420 | 410 | 16,044 |
| June 26, 2025 | 425.5 | 415 | 407.28 | 425.5 | 410.5 | 15,659 |
| June 25, 2025 | 419.8 | 416 | 425 | 429 | 413.56 | 32,403 |
| June 24, 2025 | 408 | 415 | 415 | 419 | 399 | 20,231 |
| June 23, 2025 | 404.5 | 400 | 400 | 408.77 | 391.5 | 34,872 |
| June 20, 2025 | 400 | 407.5 | 407.5 | 410 | 400 | 45,813 |
| June 19, 2025 | 413 | 395 | 395 | 416.25 | 387.25 | 114,425 |
| June 18, 2025 | 417.5 | 417.5 | 417.5 | 420 | 410 | 23,468 |
| June 17, 2025 | 410 | 417.5 | 417.5 | 420 | 401.27 | 29,194 |
| June 16, 2025 | 402.7 | 402.5 | 402.5 | 415 | 396 | 16,369 |
| June 13, 2025 | 411.2 | 410 | 410 | 421.2 | 401.21 | 26,652 |