347.40
+1.2(+0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 345.6 | 347.4 | 347.4 | 350.6 | 345.6 | 2.5M |
| September 25, 2025 | 345.8 | 346.2 | 346.2 | 350.8 | 345.4 | 5.63M |
| September 24, 2025 | 347.2 | 350 | 350 | 353.4 | 346 | 9.06M |
| September 23, 2025 | 340.4 | 348 | 348 | 351.8 | 339.8 | 10.97M |
| September 22, 2025 | 341 | 341 | 341 | 343.8 | 336.2 | 2.32M |
| September 19, 2025 | 340 | 341.2 | 341.2 | 345.4 | 338 | 8.75M |
| September 18, 2025 | 333 | 341 | 341 | 344 | 331.8 | 9.69M |
| September 17, 2025 | 335 | 335 | 335 | 336.6 | 333.6 | 2.69M |
| September 16, 2025 | 338.6 | 333.4 | 333.4 | 345.2 | 333.4 | 2.42M |
| September 15, 2025 | 333.6 | 338.6 | 338.6 | 338.8 | 331.8 | 3.52M |
| September 12, 2025 | 335.4 | 333.2 | 333.2 | 337.6 | 331.56 | 4.56M |
| September 11, 2025 | 336.2 | 335.8 | 335.8 | 337.6 | 332.6 | 3.53M |
| September 10, 2025 | 340 | 335.6 | 335.6 | 341.8 | 332.8 | 8.53M |
| September 09, 2025 | 338.4 | 340 | 340 | 342.4 | 336 | 2.37M |
| September 08, 2025 | 336.8 | 338.2 | 338.2 | 341 | 335.83 | 2.62M |
| September 05, 2025 | 331 | 336.6 | 336.6 | 336.6 | 329 | 3.75M |
| September 04, 2025 | 325.4 | 328.2 | 328.2 | 330.68 | 325 | 2.51M |
| September 03, 2025 | 321.8 | 326 | 326 | 326.2 | 318.6 | 4.7M |
| September 02, 2025 | 333 | 321.2 | 321.2 | 333.98 | 319.8 | 3.59M |
| September 01, 2025 | 336.2 | 333.8 | 333.8 | 337 | 333.4 | 863,752 |
| August 29, 2025 | 336.2 | 335.4 | 335.4 | 338 | 332.55 | 2.03M |
| August 28, 2025 | 339.4 | 337.4 | 337.4 | 341 | 336.17 | 2.38M |
| August 27, 2025 | 339.2 | 340.4 | 340.4 | 343.8 | 338.8 | 1.71M |
| August 26, 2025 | 349 | 339.2 | 339.2 | 349 | 339 | 2.8M |
| August 22, 2025 | 339.2 | 347.4 | 347.4 | 348.2 | 339.2 | 9.67M |
| August 21, 2025 | 346.4 | 344 | 344 | 347.2 | 341.4 | 1.34M |
| August 20, 2025 | 340 | 346.8 | 346.8 | 346.8 | 338 | 3.02M |
| August 19, 2025 | 338.4 | 340.2 | 340.2 | 342.6 | 338.4 | 1.3M |
| August 18, 2025 | 344 | 339.6 | 339.6 | 347.2 | 339 | 1.84M |
| August 15, 2025 | 345 | 345 | 345 | 346.2 | 343 | 2.54M |
| August 14, 2025 | 343.8 | 344.2 | 344.2 | 345.6 | 341.6 | 1.74M |
| August 13, 2025 | 341 | 343.8 | 343.8 | 345.4 | 341 | 2.44M |
| August 12, 2025 | 350.8 | 341.4 | 341.4 | 352.8 | 341.4 | 2.03M |
| August 11, 2025 | 354.8 | 351.8 | 351.8 | 355 | 349.6 | 1.51M |
| August 08, 2025 | 356 | 354 | 354 | 358.2 | 354 | 4.82M |
| August 07, 2025 | 355.2 | 355 | 355 | 357.6 | 350.4 | 1.73M |
| August 06, 2025 | 353.6 | 356.8 | 356.8 | 358 | 353.2 | 1.39M |
| August 05, 2025 | 350.2 | 353.6 | 353.6 | 355.6 | 350.2 | 813,318 |
| August 04, 2025 | 346.6 | 352.2 | 352.2 | 352.8 | 346.2 | 2.05M |
| August 01, 2025 | 345.2 | 346.4 | 346.4 | 347.8 | 342.4 | 1.8M |
| July 31, 2025 | 349.2 | 350.4 | 350.4 | 353.4 | 349 | 441,282 |
| July 30, 2025 | 353.4 | 350 | 350 | 355.8 | 349.2 | 1.55M |
| July 29, 2025 | 358.6 | 353 | 353 | 360 | 352.2 | 11.27M |
| July 28, 2025 | 361.6 | 360 | 360 | 362.6 | 358.8 | 1.55M |
| July 25, 2025 | 359.2 | 357.8 | 357.8 | 360.2 | 356 | 3.37M |
| July 24, 2025 | 359.6 | 360.2 | 360.2 | 361.2 | 356.88 | 1.68M |
| July 23, 2025 | 365.6 | 360 | 360 | 365.6 | 359.2 | 1.23M |
| July 22, 2025 | 361.4 | 362.4 | 362.4 | 374.16 | 360 | 2.01M |
| July 21, 2025 | 355.8 | 361.4 | 361.4 | 361.6 | 354.4 | 4.05M |
| July 18, 2025 | 349.2 | 355.8 | 355.8 | 357 | 348.4 | 1.14M |
| July 17, 2025 | 346.2 | 348 | 348 | 348.6 | 344 | 1.88M |
| July 16, 2025 | 348.2 | 345.6 | 345.6 | 350.8 | 344 | 1.2M |
| July 15, 2025 | 354.4 | 350.8 | 350.8 | 355.91 | 349.8 | 2.65M |
| July 14, 2025 | 349.4 | 352.8 | 352.8 | 354.2 | 349.4 | 1.89M |
| July 11, 2025 | 350.6 | 349.6 | 349.6 | 352.2 | 347.4 | 1.72M |
| July 10, 2025 | 356 | 352 | 352 | 360.6 | 350 | 2.36M |
| July 09, 2025 | 356.8 | 359.6 | 359.6 | 360.4 | 355 | 3.45M |
| July 08, 2025 | 360 | 355.2 | 355.2 | 361.2 | 353.8 | 2.97M |
| July 07, 2025 | 363 | 361 | 361 | 365.4 | 359.6 | 1.48M |
| July 04, 2025 | 362.4 | 363.4 | 363.4 | 364.8 | 360.75 | 1.98M |