440.00
-9.8(-2.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 441.8 | 440 | 440 | 444.5 | 430.2 | 51,942 |
| August 15, 2025 | 433.6 | 440 | 440 | 445 | 433.6 | 32,423 |
| August 14, 2025 | 445.45 | 440 | 440 | 447.85 | 430 | 22,178 |
| August 13, 2025 | 445.51 | 445 | 445 | 449.2 | 440 | 144,243 |
| August 12, 2025 | 440 | 445 | 445 | 449.9 | 432 | 46,509 |
| August 11, 2025 | 444 | 445 | 445 | 450 | 430 | 17,387 |
| August 08, 2025 | 447 | 440 | 440 | 450 | 430 | 7,012 |
| August 07, 2025 | 431 | 440 | 440 | 449 | 430 | 62,786 |
| August 06, 2025 | 433.71 | 430 | 430 | 440 | 430 | 14,664 |
| August 05, 2025 | 427.3 | 430 | 430 | 437.4 | 422.75 | 30,064 |
| August 04, 2025 | 422.45 | 420 | 420 | 430 | 410 | 40,439 |
| August 01, 2025 | 424.48 | 420 | 420 | 430 | 410 | 7,438 |
| July 31, 2025 | 430 | 430 | 430 | 430 | 420.65 | 45,191 |
| July 30, 2025 | 420.65 | 420 | 420 | 430 | 410 | 25,768 |
| July 29, 2025 | 430 | 420 | 420 | 430 | 415 | 61,504 |
| July 28, 2025 | 420 | 420 | 420 | 420.2 | 410 | 44,758 |
| July 25, 2025 | 410 | 420 | 420 | 430 | 410 | 23,443 |
| July 24, 2025 | 428.45 | 420 | 420 | 428.45 | 420 | 27,842 |
| July 23, 2025 | 427 | 420 | 420 | 427 | 420 | 15,107 |
| July 22, 2025 | 423.1 | 420 | 420 | 428.45 | 420 | 32,638 |
| July 21, 2025 | 429.8 | 420 | 420 | 430 | 410 | 4,594 |
| July 18, 2025 | 429 | 420 | 420 | 430 | 410 | 55,497 |
| July 17, 2025 | 426.75 | 424 | 424 | 430 | 410 | 17,431 |
| July 16, 2025 | 424.5 | 420 | 420 | 426 | 420 | 3,171 |
| July 15, 2025 | 421 | 420 | 420 | 424.77 | 420 | 11,969 |
| July 14, 2025 | 420.55 | 420 | 420 | 430 | 410 | 15,797 |
| July 11, 2025 | 420.75 | 420 | 420 | 427 | 420 | 39,486 |
| July 10, 2025 | 427.45 | 420 | 420 | 427.45 | 419.77 | 10,745 |
| July 09, 2025 | 422.14 | 420 | 420 | 424.45 | 418.75 | 17,571 |
| July 08, 2025 | 418.55 | 420 | 420 | 422.14 | 418.55 | 5,140 |
| July 07, 2025 | 422.14 | 420 | 420 | 422.14 | 418.55 | 6,392 |
| July 04, 2025 | 418.35 | 420 | 420 | 422.44 | 418.35 | 32,867 |
| July 03, 2025 | 415.55 | 420 | 420 | 430 | 415.55 | 7,389 |
| July 02, 2025 | 422.78 | 420 | 420 | 422.78 | 418.1 | 36,498 |
| July 01, 2025 | 418.1 | 420 | 420 | 426.75 | 415 | 60,396 |
| June 30, 2025 | 423.45 | 420 | 420 | 429 | 412.5 | 29,553 |
| June 27, 2025 | 430 | 420 | 420 | 430 | 410 | 14,837 |
| June 26, 2025 | 422.1 | 420 | 420 | 422.1 | 416.8 | 37,558 |
| June 25, 2025 | 430 | 430 | 430 | 430 | 415.8 | 46,459 |
| June 24, 2025 | 423.4 | 420 | 420 | 430 | 412.5 | 49,591 |
| June 23, 2025 | 423.7 | 420 | 420 | 423.7 | 413.88 | 17,377 |
| June 20, 2025 | 416.6 | 420 | 420 | 424.44 | 412.66 | 87,236 |
| June 19, 2025 | 423 | 420 | 420 | 428 | 410 | 75,233 |
| June 18, 2025 | 421 | 415 | 415 | 424.44 | 413 | 9,500 |
| June 17, 2025 | 420 | 420 | 420 | 424 | 412.26 | 27,146 |
| June 16, 2025 | 414.45 | 410 | 410 | 420 | 402.55 | 41,726 |
| June 13, 2025 | 409 | 409 | 409 | 414.75 | 402 | 20,194 |
| June 12, 2025 | 410.8 | 409 | 409 | 417.2 | 402 | 46,093 |
| June 11, 2025 | 415.88 | 409 | 409 | 418 | 403.27 | 24,352 |
| June 10, 2025 | 405.7 | 414 | 414 | 420 | 405.7 | 42,716 |
| June 09, 2025 | 403.8 | 400 | 400 | 407 | 395.27 | 9,254 |
| June 06, 2025 | 390.1 | 400 | 400 | 404.33 | 390 | 25,849 |
| June 05, 2025 | 394.1 | 395 | 395 | 410 | 390.1 | 19,734 |
| June 04, 2025 | 398 | 400 | 400 | 407.44 | 392 | 22,874 |
| June 03, 2025 | 420 | 395 | 395 | 428 | 390.66 | 31,658 |
| June 02, 2025 | 409.79 | 410 | 410 | 410 | 400.2 | 23,644 |
| May 30, 2025 | 402.3 | 410 | 410 | 414 | 402.3 | 15,845 |
| May 29, 2025 | 405.2 | 410 | 410 | 420 | 400 | 33,476 |
| May 28, 2025 | 419.4 | 415 | 413.1 | 430 | 410 | 56,370 |
| May 27, 2025 | 390 | 400 | 398.17 | 403.78 | 390 | 36,416 |