382.60
+6.25(+1.66%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 377 | 382.6 | 382.6 | 383.5 | 377 | 28.95M |
September 25, 2025 | 382.3 | 376.35 | 376.35 | 384.1 | 375.15 | 30.22M |
September 24, 2025 | 384.45 | 385.05 | 385.05 | 387 | 379.75 | 23.24M |
September 23, 2025 | 386.35 | 389.3 | 389.3 | 389.9 | 383.35 | 35.88M |
September 22, 2025 | 382.25 | 383.35 | 383.35 | 384.45 | 379.25 | 27.29M |
September 19, 2025 | 388.65 | 381.65 | 381.65 | 388.65 | 377.75 | 78.94M |
September 18, 2025 | 379.75 | 384.55 | 384.55 | 384.7 | 377 | 24.77M |
September 17, 2025 | 377.2 | 378.4 | 378.4 | 381 | 373.63 | 29.32M |
September 16, 2025 | 385 | 374.85 | 374.85 | 385.8 | 373.95 | 32.67M |
September 15, 2025 | 382 | 384.65 | 384.65 | 386.55 | 381.35 | 20.16M |
September 12, 2025 | 380.4 | 380.1 | 380.1 | 381.9 | 378.5 | 14.31M |
September 11, 2025 | 377 | 379.55 | 379.55 | 380.75 | 373.5 | 33.78M |
September 10, 2025 | 374.35 | 375.05 | 375.05 | 377.15 | 372.25 | 24.8M |
September 09, 2025 | 369.05 | 373.55 | 373.55 | 373.55 | 365.9 | 25.65M |
September 08, 2025 | 364 | 366.55 | 366.55 | 366.55 | 363.25 | 19.57M |
September 05, 2025 | 372.5 | 361.05 | 361.05 | 372.5 | 360.6 | 24.02M |
September 04, 2025 | 362.85 | 370.25 | 370.25 | 370.3 | 361.5 | 23.57M |
September 03, 2025 | 359.2 | 362.25 | 362.25 | 362.45 | 355.73 | 24.74M |
September 02, 2025 | 369.05 | 359.7 | 359.7 | 369.8 | 358.4 | 19.93M |
September 01, 2025 | 364 | 367.3 | 367.3 | 367.35 | 362.55 | 17.42M |
August 29, 2025 | 364.95 | 360.4 | 360.4 | 366.7 | 352.85 | 43.55M |
August 28, 2025 | 373.25 | 368.65 | 368.65 | 373.8 | 366.45 | 21.28M |
August 27, 2025 | 375.7 | 371.4 | 371.4 | 376.3 | 367.25 | 34.68M |
August 26, 2025 | 373.9 | 373.8 | 373.8 | 375.2 | 368.85 | 29.4M |
August 22, 2025 | 374.45 | 376.45 | 376.45 | 378.35 | 373.55 | 23.72M |
August 21, 2025 | 374.3 | 373.95 | 373.95 | 375.65 | 370.35 | 18.34M |
August 20, 2025 | 370.35 | 372.7 | 372.7 | 373.6 | 368.05 | 20.1M |
August 19, 2025 | 371.75 | 372.1 | 372.1 | 375.5 | 371.65 | 14.02M |
August 18, 2025 | 370.65 | 371.2 | 371.2 | 372.3 | 366.75 | 20.4M |
August 15, 2025 | 377.9 | 371.15 | 371.15 | 379.32 | 368.95 | 32.98M |
August 14, 2025 | 374.9 | 374.9 | 374.9 | 375.25 | 372.3 | 20.41M |
August 13, 2025 | 374.2 | 373.5 | 373.5 | 375.5 | 372.35 | 23.29M |
August 12, 2025 | 371.9 | 374 | 374 | 374.95 | 370.3 | 26.54M |
August 11, 2025 | 369.7 | 371 | 371 | 372.06 | 365.6 | 16.64M |
August 08, 2025 | 363.15 | 367.95 | 367.95 | 367.95 | 361.7 | 44.43M |
August 07, 2025 | 363.2 | 362 | 362 | 365.55 | 360.45 | 83.64M |
August 06, 2025 | 366.1 | 364.9 | 364.9 | 366.1 | 362.8 | 32.52M |
August 05, 2025 | 367.35 | 360.85 | 360.85 | 367.35 | 359.49 | 28.51M |
August 04, 2025 | 361.25 | 362.45 | 362.45 | 366.1 | 360 | 46.85M |
August 01, 2025 | 367.65 | 356.65 | 356.65 | 370.13 | 352.6 | 31.87M |
July 31, 2025 | 374.65 | 371.3 | 371.3 | 376.35 | 370.75 | 52.23M |
July 30, 2025 | 375 | 375 | 375 | 375.15 | 367 | 34.62M |
July 29, 2025 | 359.6 | 371.2 | 371.2 | 372.8 | 355.15 | 54.91M |
July 28, 2025 | 365 | 361.2 | 361.2 | 366.31 | 359.75 | 23.32M |
July 25, 2025 | 359.25 | 360.5 | 360.5 | 363.27 | 354.9 | 73.56M |
July 24, 2025 | 351.5 | 358.4 | 358.4 | 360.9 | 351.04 | 33.39M |
July 23, 2025 | 350.15 | 351.85 | 351.85 | 352.85 | 346.6 | 54.65M |
July 22, 2025 | 349.55 | 348.75 | 348.75 | 350.95 | 343.95 | 29.16M |
July 21, 2025 | 348.7 | 352.8 | 352.8 | 352.8 | 346.3 | 43.62M |
July 18, 2025 | 348 | 349.65 | 349.65 | 349.65 | 343.85 | 26.65M |
July 17, 2025 | 346.5 | 351.2 | 351.2 | 352 | 343.7 | 21.15M |
July 16, 2025 | 342.65 | 342.6 | 342.6 | 348.3 | 341.8 | 41.09M |
July 15, 2025 | 346.3 | 343.35 | 343.35 | 346.75 | 341 | 37.65M |
July 14, 2025 | 338.75 | 344 | 344 | 344.05 | 337.83 | 17.4M |
July 11, 2025 | 344.45 | 340 | 340 | 345.45 | 337.65 | 26.29M |
July 10, 2025 | 340.05 | 343.65 | 343.65 | 344.9 | 340.05 | 55.68M |
July 09, 2025 | 336.3 | 339.65 | 339.65 | 339.65 | 336.05 | 33.05M |
July 08, 2025 | 335.2 | 334.65 | 334.65 | 338.05 | 333.35 | 38.12M |
July 07, 2025 | 331.65 | 334.3 | 334.3 | 336.15 | 331.55 | 19.25M |
July 04, 2025 | 330.8 | 330.5 | 330.5 | 333.45 | 329.15 | 15.48M |