351.00
-9(-2.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 360 | 351 | 351 | 369.5 | 348 | 1.54M |
| September 26, 2025 | 360 | 360 | 360 | 360 | 346 | 559,167 |
| September 25, 2025 | 350 | 351.5 | 351.5 | 359.5 | 348 | 260,326 |
| September 24, 2025 | 369.5 | 355 | 355 | 369.5 | 350 | 851,741 |
| September 23, 2025 | 353 | 360.5 | 360.5 | 366.5 | 350.5 | 1.24M |
| September 22, 2025 | 364 | 349.5 | 349.5 | 364 | 334.77 | 1.38M |
| September 19, 2025 | 368.5 | 364 | 364 | 370.5 | 361.5 | 320,930 |
| September 18, 2025 | 352.5 | 366.5 | 366.5 | 366.5 | 347.5 | 282,798 |
| September 17, 2025 | 355 | 351.5 | 351.5 | 357 | 347.25 | 308,425 |
| September 16, 2025 | 357 | 349 | 349 | 357 | 336 | 1.94M |
| September 15, 2025 | 358.5 | 355 | 355 | 364 | 355 | 1.03M |
| September 12, 2025 | 362 | 354 | 354 | 364.5 | 353 | 1.33M |
| September 11, 2025 | 363 | 364 | 364 | 373 | 358.02 | 603,542 |
| September 10, 2025 | 380 | 361 | 361 | 380.5 | 358.37 | 1.29M |
| September 09, 2025 | 360.5 | 373 | 373 | 375 | 356.5 | 1.14M |
| September 08, 2025 | 360 | 361 | 361 | 372.5 | 352 | 1.67M |
| September 05, 2025 | 379 | 360 | 360 | 379 | 356.5 | 594,887 |
| September 04, 2025 | 365 | 376 | 376 | 379 | 363.12 | 1.19M |
| September 03, 2025 | 367 | 367.5 | 367.5 | 385 | 366 | 437,724 |
| September 02, 2025 | 375 | 367 | 367 | 386 | 364.5 | 1M |
| September 01, 2025 | 366.5 | 375.5 | 375.5 | 390.5 | 363 | 1.57M |
| August 29, 2025 | 352 | 370.5 | 370.5 | 377.5 | 351.5 | 3.59M |
| August 28, 2025 | 360 | 351 | 351 | 363 | 347.5 | 1.12M |
| August 27, 2025 | 373.5 | 357 | 357 | 381 | 355 | 1.69M |
| August 26, 2025 | 369.5 | 366.5 | 366.5 | 393 | 349.9 | 4.45M |
| August 22, 2025 | 346 | 344 | 344 | 346.5 | 335 | 1.35M |
| August 21, 2025 | 343.5 | 337 | 337 | 348 | 334.5 | 907,638 |
| August 20, 2025 | 335.5 | 341 | 341 | 341.5 | 329 | 492,080 |
| August 19, 2025 | 343.5 | 336 | 336 | 343.5 | 329 | 267,069 |
| August 18, 2025 | 336 | 329 | 329 | 336 | 322.5 | 286,852 |
| August 15, 2025 | 331 | 325.5 | 325.5 | 339 | 324 | 373,228 |
| August 14, 2025 | 343.5 | 331 | 331 | 344.5 | 331 | 1.04M |
| August 13, 2025 | 348 | 340 | 340 | 352.5 | 339.5 | 433,206 |
| August 12, 2025 | 347.5 | 350 | 350 | 354 | 343.5 | 302,238 |
| August 11, 2025 | 362.5 | 343.5 | 343.5 | 363 | 343 | 532,752 |
| August 08, 2025 | 352 | 360 | 360 | 362 | 350.5 | 941,729 |
| August 07, 2025 | 358 | 352 | 352 | 360 | 348.5 | 385,131 |
| August 06, 2025 | 349 | 353 | 353 | 357.3 | 346 | 1.78M |
| August 05, 2025 | 343 | 343.5 | 343.5 | 351.5 | 333.5 | 1.4M |
| August 04, 2025 | 341.5 | 345 | 345 | 347.5 | 333 | 675,649 |
| August 01, 2025 | 344.5 | 341 | 341 | 348 | 333.5 | 888,897 |
| July 31, 2025 | 338.5 | 336 | 336 | 341.5 | 329 | 1.56M |
| July 30, 2025 | 329 | 334.5 | 334.5 | 337 | 327 | 756,538 |
| July 29, 2025 | 340 | 327.5 | 327.5 | 345 | 327.5 | 550,187 |
| July 28, 2025 | 323 | 335 | 335 | 342 | 323 | 533,518 |
| July 25, 2025 | 333.5 | 324.5 | 324.5 | 343 | 320 | 1.74M |
| July 24, 2025 | 325.33 | 332 | 332 | 335 | 316 | 1.6M |
| July 23, 2025 | 320.5 | 323 | 323 | 330.5 | 320.5 | 919,696 |
| July 22, 2025 | 339 | 323.5 | 323.5 | 339 | 317.5 | 848,493 |
| July 21, 2025 | 351.5 | 329 | 329 | 351.5 | 326 | 828,852 |
| July 18, 2025 | 353.5 | 342.5 | 342.5 | 354.6 | 316 | 1.84M |
| July 17, 2025 | 388 | 347.5 | 347.5 | 388 | 331.5 | 3.25M |
| July 16, 2025 | 480 | 450.5 | 450.5 | 480 | 447.5 | 216,628 |
| July 15, 2025 | 460 | 465 | 465 | 475 | 457 | 166,780 |
| July 14, 2025 | 476 | 459 | 459 | 476 | 458.63 | 205,872 |
| July 11, 2025 | 457 | 462.5 | 462.5 | 465.5 | 453.25 | 148,625 |
| July 10, 2025 | 458 | 457 | 457 | 464 | 454 | 169,845 |
| July 09, 2025 | 477.5 | 458 | 458 | 477.5 | 453.22 | 212,101 |
| July 08, 2025 | 446 | 455.5 | 455.5 | 464 | 444 | 177,049 |
| July 07, 2025 | 441 | 444 | 444 | 459 | 441 | 278,935 |