339.60
-5.4(-1.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 363.4 | 365.2 | 365.2 | 369.6 | 363.2 | 3.16M |
| July 02, 2025 | 382.4 | 363.2 | 363.2 | 382.4 | 362.6 | 2.95M |
| July 01, 2025 | 378.6 | 379.6 | 379.6 | 381 | 374.6 | 8.87M |
| June 30, 2025 | 379.6 | 376.4 | 376.4 | 379.6 | 373.8 | 2.8M |
| June 27, 2025 | 375 | 377 | 377 | 378.4 | 372.6 | 22.88M |
| June 26, 2025 | 367.4 | 374.6 | 374.6 | 378.2 | 361.4 | 11.47M |
| June 25, 2025 | 385.2 | 378.4 | 378.4 | 385.2 | 377.6 | 1.67M |
| June 24, 2025 | 381.4 | 383 | 383 | 384.8 | 379.8 | 1.53M |
| June 23, 2025 | 379 | 379.2 | 379.2 | 383.2 | 376.6 | 1.48M |
| June 20, 2025 | 381.8 | 383.8 | 383.8 | 386.2 | 380.92 | 6.33M |
| June 19, 2025 | 381.8 | 379.6 | 381.2 | 382.46 | 379.4 | 12.07M |
| June 18, 2025 | 386 | 393.4 | 382.84 | 394.4 | 385.2 | 2.6M |
| June 17, 2025 | 385 | 386.2 | 375.83 | 387.2 | 381.4 | 3.19M |
| June 16, 2025 | 385.8 | 387.2 | 376.81 | 389.4 | 384 | 2.32M |
| June 13, 2025 | 393 | 386.6 | 376.22 | 393 | 386.2 | 1.58M |
| June 12, 2025 | 388.6 | 394.6 | 384.01 | 396 | 386.6 | 16.48M |
| June 11, 2025 | 393.8 | 389.8 | 379.34 | 394.8 | 388.2 | 3.41M |
| June 10, 2025 | 389.8 | 393 | 382.45 | 396.6 | 385.4 | 33.61M |
| June 09, 2025 | 386.4 | 387.2 | 376.81 | 387.6 | 382 | 1.58M |
| June 06, 2025 | 385.8 | 384.8 | 374.47 | 388 | 383.4 | 1.94M |
| June 05, 2025 | 381.8 | 384 | 373.69 | 386.8 | 380 | 3.18M |
| June 04, 2025 | 387.8 | 383.8 | 373.5 | 390.35 | 381.4 | 2.14M |
| June 03, 2025 | 392 | 387.8 | 377.39 | 395 | 386.8 | 2.73M |
| June 02, 2025 | 385.6 | 391.2 | 380.7 | 393.4 | 385.2 | 3.2M |
| May 30, 2025 | 392.4 | 390.4 | 390.4 | 395.24 | 386.2 | 3.25M |
| May 29, 2025 | 392.6 | 395.4 | 395.4 | 395.8 | 386.8 | 5.8M |
| May 28, 2025 | 387.6 | 391 | 391 | 394 | 386.32 | 2.49M |
| May 27, 2025 | 386.2 | 387.4 | 387.4 | 389.6 | 381.15 | 6.79M |