330.00
-10(-2.94%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 340 | 330 | 330 | 343.45 | 330 | 29,495 |
| September 25, 2025 | 347.5 | 340 | 340 | 347.5 | 330 | 12,121 |
| September 24, 2025 | 347.5 | 347.5 | 347.5 | 347.5 | 336 | 8,315 |
| September 23, 2025 | 347.5 | 347.5 | 347.5 | 351 | 341 | 11,962 |
| September 22, 2025 | 345 | 347.5 | 347.5 | 353.45 | 337.7 | 55,584 |
| September 19, 2025 | 353.45 | 345 | 345 | 353.45 | 335 | 9,548 |
| September 18, 2025 | 338.5 | 345 | 345 | 350 | 338.5 | 38,696 |
| September 17, 2025 | 345 | 345 | 345 | 350 | 335.1 | 37,852 |
| September 16, 2025 | 345 | 345 | 345 | 355 | 335 | 14,630 |
| September 15, 2025 | 347.5 | 345 | 345 | 349.4 | 336.2 | 34,284 |
| September 12, 2025 | 334 | 353.8 | 353.8 | 353.8 | 334 | 20,897 |
| September 11, 2025 | 337.5 | 335 | 335 | 340.5 | 326 | 29,421 |
| September 10, 2025 | 355 | 345 | 345 | 355.9 | 332 | 42,630 |
| September 09, 2025 | 357.5 | 355 | 355 | 357.5 | 350 | 14,868 |
| September 08, 2025 | 360 | 357.5 | 357.5 | 365 | 351.5 | 36,643 |
| September 05, 2025 | 360 | 360 | 360 | 360 | 356.75 | 44,912 |
| September 04, 2025 | 360 | 360 | 360 | 360 | 357.5 | 6,729 |
| September 03, 2025 | 360 | 360 | 360 | 363.7 | 355 | 36,847 |
| September 02, 2025 | 360 | 360 | 360 | 364.44 | 354.4 | 6,181 |
| September 01, 2025 | 352.56 | 360 | 360 | 360 | 350.2 | 21,726 |
| August 29, 2025 | 356.4 | 360 | 360 | 365 | 352.5 | 28,692 |
| August 28, 2025 | 348.5 | 352.5 | 352.5 | 358 | 348.5 | 3,089 |
| August 27, 2025 | 350 | 352.5 | 352.5 | 360 | 343.27 | 23,718 |
| August 26, 2025 | 341.5 | 345 | 345 | 348 | 341.5 | 7,717 |
| August 22, 2025 | 334.5 | 344.8 | 344.8 | 348.5 | 331.88 | 27,449 |
| August 21, 2025 | 338 | 330 | 330 | 342.5 | 330 | 20,170 |
| August 20, 2025 | 340.1 | 342.5 | 342.5 | 342.5 | 335 | 24,876 |
| August 19, 2025 | 338.8 | 345 | 345 | 350 | 338.75 | 37,941 |
| August 18, 2025 | 350 | 337.5 | 337.5 | 353.7 | 335.25 | 30,291 |
| 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 |