440.00
+10(+2.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 427.5 | 430 | 430 | 440 | 420 | 36,419 |
| September 04, 2025 | 442.5 | 427.5 | 427.5 | 445 | 422 | 116,636 |
| September 03, 2025 | 425 | 444 | 444 | 446 | 420 | 125,350 |
| September 02, 2025 | 452.5 | 427.5 | 427.5 | 465 | 427.5 | 118,125 |
| September 01, 2025 | 490.15 | 450 | 450 | 490.15 | 440 | 106,061 |
| August 29, 2025 | 483.66 | 480 | 480 | 490 | 460 | 78,875 |
| August 28, 2025 | 484.55 | 480 | 480 | 495 | 470 | 77,845 |
| August 27, 2025 | 480 | 487.5 | 487.5 | 500 | 470 | 83,846 |
| August 26, 2025 | 480 | 492.5 | 492.5 | 510 | 470 | 173,431 |
| August 22, 2025 | 450 | 461 | 461 | 490 | 435 | 318,770 |
| August 21, 2025 | 440 | 442.5 | 442.5 | 443.25 | 425 | 32,710 |
| August 20, 2025 | 459 | 435 | 435 | 460 | 426.22 | 133,770 |
| August 19, 2025 | 449.9 | 456 | 456 | 470 | 440 | 178,259 |
| August 18, 2025 | 421.18 | 445 | 445 | 455 | 405 | 279,511 |
| August 15, 2025 | 378.75 | 420 | 420 | 435 | 375 | 488,215 |
| August 14, 2025 | 385.75 | 380 | 380 | 390 | 370 | 100,483 |
| August 13, 2025 | 388.25 | 385 | 385 | 395 | 385 | 108,509 |
| August 12, 2025 | 392 | 387.5 | 387.5 | 400 | 370.2 | 262,035 |
| August 11, 2025 | 354.25 | 390 | 390 | 400 | 340 | 510,803 |
| August 08, 2025 | 331 | 345 | 345 | 349 | 330 | 39,377 |
| August 07, 2025 | 337.88 | 337.5 | 337.5 | 345 | 330 | 36,873 |
| August 06, 2025 | 355 | 337.5 | 337.5 | 360 | 330 | 47,355 |
| August 05, 2025 | 343.5 | 345 | 345 | 353.5 | 337.5 | 56,245 |
| August 04, 2025 | 346.6 | 342.5 | 342.5 | 355 | 340 | 64,297 |
| August 01, 2025 | 371 | 350 | 350 | 385 | 345 | 59,062 |
| July 31, 2025 | 388 | 380 | 380 | 390 | 370 | 32,339 |
| July 30, 2025 | 371 | 380 | 380 | 385 | 350 | 71,220 |
| July 29, 2025 | 375.75 | 375 | 375 | 390 | 365 | 31,633 |
| July 28, 2025 | 390 | 382.5 | 382.5 | 400 | 380 | 127,241 |
| July 25, 2025 | 337.65 | 377 | 377 | 390 | 335 | 246,537 |
| July 24, 2025 | 338.5 | 340 | 340 | 345 | 330.5 | 48,877 |
| July 23, 2025 | 324 | 332.5 | 332.5 | 345 | 315 | 84,303 |
| July 22, 2025 | 345.75 | 320 | 320 | 355 | 315 | 67,016 |
| July 21, 2025 | 360.75 | 335 | 335 | 380 | 335 | 157,092 |
| July 18, 2025 | 339.5 | 362.5 | 362.5 | 380 | 274 | 235,173 |
| July 17, 2025 | 289 | 335 | 335 | 339.5 | 289 | 401,145 |
| July 16, 2025 | 279 | 285 | 285 | 290 | 270 | 74,624 |
| July 15, 2025 | 286 | 281 | 281 | 290 | 270 | 191,885 |
| July 14, 2025 | 310.1 | 290 | 290 | 315 | 285 | 151,308 |
| July 11, 2025 | 315 | 312.5 | 312.5 | 315 | 305 | 34,046 |
| July 10, 2025 | 307 | 315 | 315 | 315 | 301 | 58,950 |
| July 09, 2025 | 320.5 | 310 | 310 | 325 | 296.5 | 157,023 |
| July 08, 2025 | 345 | 322 | 322 | 355 | 320 | 238,062 |
| July 07, 2025 | 340 | 327.5 | 327.5 | 340 | 320 | 89,042 |
| July 04, 2025 | 340 | 345 | 345 | 345 | 330 | 36,461 |
| July 03, 2025 | 331.7 | 335 | 335 | 355 | 320 | 83,833 |
| July 02, 2025 | 338.5 | 327.5 | 327.5 | 350 | 320 | 68,392 |
| July 01, 2025 | 350.5 | 342.5 | 342.5 | 355 | 335 | 34,860 |
| June 30, 2025 | 337.5 | 335 | 335 | 355 | 335 | 66,604 |
| June 27, 2025 | 344 | 342.5 | 342.5 | 350 | 335 | 58,709 |
| June 26, 2025 | 342.26 | 346 | 346 | 355 | 335 | 40,061 |
| June 25, 2025 | 345.5 | 345 | 345 | 360 | 335 | 87,122 |
| June 24, 2025 | 341.5 | 352.5 | 352.5 | 360 | 333 | 46,319 |
| June 23, 2025 | 355.2 | 350 | 350 | 360 | 335 | 50,415 |
| June 20, 2025 | 341.2 | 362.5 | 362.5 | 370 | 340 | 37,742 |
| June 19, 2025 | 366.2 | 345 | 345 | 370 | 341.2 | 72,506 |
| June 18, 2025 | 372.75 | 367.5 | 367.5 | 380 | 361.5 | 30,283 |
| June 17, 2025 | 370.2 | 375 | 375 | 380 | 370 | 10,574 |
| June 16, 2025 | 375.75 | 375 | 375 | 380 | 370.2 | 19,737 |
| June 13, 2025 | 386 | 382.5 | 382.5 | 390 | 375.1 | 34,646 |