337.50
-17.5(-4.93%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 354.3 | 355 | 355 | 355 | 350 | 44,517 |
| August 14, 2025 | 356.2 | 355 | 355 | 357.4 | 350.25 | 35,365 |
| August 13, 2025 | 357 | 355 | 355 | 362.5 | 350.26 | 41,327 |
| August 12, 2025 | 360.1 | 365 | 365 | 370 | 357.25 | 28,035 |
| August 11, 2025 | 361.5 | 365 | 365 | 370 | 360.1 | 12,534 |
| August 08, 2025 | 368.45 | 370 | 370 | 370 | 364 | 7,205 |
| August 07, 2025 | 369.8 | 370 | 370 | 370 | 361.25 | 6,670 |
| August 06, 2025 | 366 | 370 | 370 | 371.25 | 366 | 15,070 |
| August 05, 2025 | 363.66 | 370 | 370 | 371.28 | 363.66 | 11,770 |
| August 04, 2025 | 363.66 | 370 | 370 | 372.5 | 360 | 7,853 |
| August 01, 2025 | 381.1 | 370 | 370 | 383.4 | 370 | 19,125 |
| July 31, 2025 | 374.25 | 377.5 | 377.5 | 383.9 | 370 | 14,448 |
| July 30, 2025 | 373.78 | 377.5 | 377.5 | 378.8 | 373 | 12,517 |
| July 29, 2025 | 375.5 | 377.5 | 377.5 | 379 | 373.65 | 2,804 |
| July 28, 2025 | 378 | 377.5 | 377.5 | 384 | 374.5 | 18,450 |
| July 25, 2025 | 368.45 | 375 | 375 | 378 | 362 | 27,123 |
| July 24, 2025 | 361.25 | 362.5 | 362.5 | 368.45 | 355 | 9,517 |
| July 23, 2025 | 364 | 362.5 | 362.5 | 368.45 | 356.75 | 15,131 |
| July 22, 2025 | 357.55 | 362.5 | 362.5 | 364 | 355.5 | 8,104 |
| July 21, 2025 | 356 | 362.5 | 362.5 | 364.75 | 355 | 12,593 |
| July 18, 2025 | 364.5 | 362.5 | 362.5 | 369.35 | 360 | 15,255 |
| July 17, 2025 | 366.68 | 365 | 365 | 366.68 | 360 | 3,020 |
| July 16, 2025 | 361.12 | 365 | 365 | 368.45 | 360.1 | 8,665 |
| July 15, 2025 | 366.5 | 365 | 365 | 372 | 360.15 | 17,265 |
| July 14, 2025 | 375 | 375 | 375 | 379 | 371.5 | 25,462 |
| July 11, 2025 | 376.25 | 382.5 | 382.5 | 382.5 | 375 | 32,791 |
| July 10, 2025 | 381.4 | 382.5 | 382.5 | 382.5 | 376.25 | 6,771 |
| July 09, 2025 | 390 | 382.5 | 382.5 | 390 | 375.5 | 8,160 |
| July 08, 2025 | 381.18 | 382.5 | 382.5 | 387.5 | 375.5 | 12,122 |
| July 07, 2025 | 376.7 | 382.5 | 382.5 | 382.5 | 375 | 10,050 |
| July 04, 2025 | 385 | 382.5 | 382.5 | 389.18 | 378.88 | 5,243 |
| July 03, 2025 | 379.5 | 382.5 | 382.5 | 387 | 376.66 | 17,379 |
| July 02, 2025 | 389.5 | 382.5 | 382.5 | 393.75 | 379.5 | 12,252 |
| July 01, 2025 | 391 | 390 | 390 | 394.75 | 385 | 29,578 |
| June 30, 2025 | 395 | 392.5 | 392.5 | 403 | 390.66 | 6,702 |
| June 27, 2025 | 392 | 395 | 395 | 407.78 | 385.5 | 32,203 |
| June 26, 2025 | 405.1 | 400 | 400 | 409 | 392.5 | 8,201 |
| June 25, 2025 | 405.15 | 410 | 410 | 410 | 405 | 6,418 |
| June 24, 2025 | 410.2 | 412.5 | 412.5 | 416 | 405 | 15,617 |
| June 23, 2025 | 412.7 | 420 | 420 | 420 | 410 | 14,536 |
| June 20, 2025 | 412.7 | 412.8 | 420 | 419 | 412.7 | 1,968 |
| June 19, 2025 | 428 | 420 | 420 | 428 | 412.04 | 33,355 |
| June 18, 2025 | 415.66 | 425 | 425 | 428.75 | 415 | 23,409 |
| June 17, 2025 | 415 | 415 | 415 | 420 | 410 | 38,400 |
| June 16, 2025 | 414 | 416 | 416 | 420 | 410 | 22,727 |
| June 13, 2025 | 415 | 415 | 415 | 420 | 413.65 | 9,768 |
| June 12, 2025 | 419.9 | 415 | 415 | 420 | 411.5 | 19,005 |
| June 11, 2025 | 418.33 | 415 | 415 | 420 | 412.5 | 30,418 |
| June 10, 2025 | 416.25 | 415 | 415 | 418.7 | 410 | 41,808 |
| June 09, 2025 | 413.21 | 415 | 415 | 439.5 | 411 | 35,692 |
| June 06, 2025 | 416.5 | 415 | 415 | 440 | 410 | 161,278 |
| June 05, 2025 | 430 | 415 | 415 | 443 | 411 | 225,609 |
| June 04, 2025 | 442.22 | 440 | 415 | 450 | 437.66 | 74,657 |
| June 03, 2025 | 440 | 440 | 440 | 450 | 438.66 | 72,166 |
| June 02, 2025 | 425.11 | 432.5 | 432.5 | 440 | 425.11 | 54,740 |
| May 30, 2025 | 418.88 | 424 | 424 | 434.4 | 418.88 | 53,826 |
| May 29, 2025 | 411 | 417.5 | 417.5 | 424.44 | 406.88 | 65,990 |
| May 28, 2025 | 398 | 410 | 410 | 415 | 393.6 | 89,368 |
| May 27, 2025 | 394.7 | 395 | 395 | 398 | 384.5 | 43,635 |
| May 23, 2025 | 389.54 | 387.5 | 387.5 | 394 | 381.13 | 54,965 |