341.00
-1.5(-0.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 342.5 | 341 | 341 | 346.5 | 337 | 249,921 |
| August 15, 2025 | 335 | 342.5 | 342.5 | 356 | 334.5 | 858,358 |
| August 14, 2025 | 343 | 335 | 335 | 343 | 329 | 280,147 |
| August 13, 2025 | 329 | 335 | 335 | 335 | 329 | 727,493 |
| August 12, 2025 | 352 | 334 | 334 | 352 | 330 | 268,505 |
| August 11, 2025 | 340 | 337 | 337 | 342 | 335 | 346,595 |
| August 08, 2025 | 349 | 340 | 340 | 350.5 | 334 | 397,642 |
| August 07, 2025 | 351 | 350 | 350 | 353.5 | 345.5 | 554,292 |
| August 06, 2025 | 371 | 348.5 | 348.5 | 371 | 345 | 816,408 |
| August 05, 2025 | 379.5 | 367.5 | 367.5 | 385 | 365.5 | 435,119 |
| August 04, 2025 | 465.5 | 376 | 376 | 465.5 | 370 | 2.08M |
| August 01, 2025 | 510 | 480 | 480 | 510 | 480 | 110,849 |
| July 31, 2025 | 477.5 | 492.5 | 492.5 | 497.5 | 477.5 | 129,938 |
| July 30, 2025 | 470 | 486 | 486 | 486 | 470 | 110,938 |
| July 29, 2025 | 513 | 484.5 | 484.5 | 513 | 477.5 | 270,187 |
| July 28, 2025 | 493.5 | 493 | 493 | 504 | 489.5 | 128,415 |
| July 25, 2025 | 475.5 | 494 | 494 | 494 | 472 | 192,556 |
| July 24, 2025 | 482 | 477.5 | 477.5 | 482 | 467.5 | 110,369 |
| July 23, 2025 | 480 | 466.5 | 466.5 | 484.5 | 463.5 | 240,411 |
| July 22, 2025 | 460 | 475 | 475 | 481 | 460 | 173,056 |
| July 21, 2025 | 465 | 481 | 481 | 481 | 465 | 154,384 |
| July 18, 2025 | 490 | 479 | 479 | 490 | 470.5 | 46,923 |
| July 17, 2025 | 491.5 | 471.5 | 471.5 | 491.5 | 461.5 | 130,983 |
| July 16, 2025 | 462 | 469.5 | 469.5 | 476 | 460.5 | 208,516 |
| July 15, 2025 | 460 | 465.5 | 465.5 | 479.5 | 460 | 431,914 |
| July 14, 2025 | 474 | 470.5 | 470.5 | 496.5 | 465.5 | 691,020 |
| July 11, 2025 | 495 | 495 | 495 | 501 | 495 | 275,505 |
| July 10, 2025 | 501 | 499.5 | 499.5 | 508 | 497.3 | 124,950 |
| July 09, 2025 | 493.75 | 498 | 498 | 502 | 493.75 | 428,785 |
| July 08, 2025 | 504 | 495 | 495 | 507 | 493.23 | 246,882 |
| July 07, 2025 | 495 | 495 | 495 | 504 | 489 | 270,834 |
| July 04, 2025 | 478 | 499 | 499 | 499 | 474.5 | 269,510 |
| July 03, 2025 | 475.5 | 478 | 478 | 482 | 467 | 252,767 |
| July 02, 2025 | 461.33 | 472 | 472 | 473.5 | 460 | 332,773 |
| July 01, 2025 | 456 | 460 | 460 | 461.5 | 454.5 | 210,645 |
| June 30, 2025 | 445 | 455.5 | 455.5 | 459.5 | 445 | 256,933 |
| June 27, 2025 | 460 | 450 | 450 | 460 | 443 | 905,013 |
| June 26, 2025 | 444.5 | 441 | 441 | 444.5 | 437.5 | 692,317 |
| June 25, 2025 | 425 | 442 | 441.5 | 449.5 | 425 | 262,450 |
| June 24, 2025 | 444.91 | 441.5 | 441.5 | 455 | 441.5 | 1.72M |
| June 23, 2025 | 442 | 442 | 442 | 447.5 | 432.5 | 268,056 |
| June 20, 2025 | 422.5 | 431.5 | 435 | 440.5 | 422.5 | 895,349 |
| June 19, 2025 | 422.5 | 433.5 | 433.5 | 438.5 | 422.5 | 141,498 |
| June 18, 2025 | 435 | 436 | 436 | 438.5 | 433.5 | 180,988 |
| June 17, 2025 | 445 | 437.5 | 437.5 | 453.5 | 435.5 | 398,786 |
| June 16, 2025 | 448 | 453.5 | 453.5 | 456.5 | 448 | 263,586 |
| June 13, 2025 | 450 | 452.5 | 452.5 | 457 | 443 | 354,894 |
| June 12, 2025 | 470 | 462 | 462 | 478.56 | 459.5 | 316,616 |
| June 11, 2025 | 460 | 481.5 | 481.5 | 483.5 | 460 | 316,340 |
| June 10, 2025 | 472 | 476 | 476 | 476.58 | 467 | 307,178 |
| June 09, 2025 | 470 | 465 | 465 | 478 | 463.9 | 379,771 |
| June 06, 2025 | 448 | 476.5 | 476.5 | 479 | 448 | 323,375 |
| June 05, 2025 | 464 | 468 | 468 | 475 | 463.5 | 305,297 |
| June 04, 2025 | 470 | 470 | 470 | 475 | 465 | 498,978 |
| June 03, 2025 | 448 | 467 | 467 | 469.5 | 447.5 | 1.27M |
| June 02, 2025 | 450.5 | 453 | 453 | 453.5 | 439.5 | 1.66M |
| May 30, 2025 | 435.5 | 455 | 455 | 465 | 435.5 | 897,471 |
| May 29, 2025 | 456.5 | 456 | 456 | 467.5 | 450 | 1.65M |
| May 28, 2025 | 457 | 449 | 449 | 457 | 445 | 429,764 |
| May 27, 2025 | 452.5 | 455.5 | 455.5 | 466.5 | 448 | 380,543 |