329.90
+1.9(+0.58%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 343.8 | 328 | 328 | 343.8 | 327.32 | 435,142 |
September 04, 2025 | 312.2 | 328.2 | 328.2 | 331.48 | 312.2 | 360,307 |
September 03, 2025 | 334.8 | 327.8 | 327.8 | 334.8 | 321.8 | 511,545 |
September 02, 2025 | 340.2 | 323.6 | 323.6 | 340.2 | 322.2 | 389,879 |
September 01, 2025 | 351.8 | 338.6 | 338.6 | 351.8 | 330.8 | 238,136 |
August 29, 2025 | 351.8 | 336.8 | 336.8 | 351.8 | 335.4 | 313,785 |
August 28, 2025 | 320.8 | 341.8 | 341.8 | 346 | 320.8 | 305,800 |
August 27, 2025 | 338.6 | 334.2 | 334.2 | 347.6 | 328.2 | 385,812 |
August 26, 2025 | 349.6 | 348.8 | 348.8 | 349.6 | 333.6 | 458,382 |
August 22, 2025 | 336.2 | 340.4 | 340.4 | 342.4 | 333.4 | 1.89M |
August 21, 2025 | 333.92 | 337 | 337 | 341.6 | 333.92 | 261,181 |
August 20, 2025 | 344.6 | 337.2 | 337.2 | 346.8 | 336.4 | 280,762 |
August 19, 2025 | 349 | 346.2 | 346.2 | 349 | 341.4 | 330,855 |
August 18, 2025 | 350 | 345 | 345 | 363.4 | 341.6 | 897,287 |
August 15, 2025 | 352.6 | 340.2 | 340.2 | 352.6 | 337.6 | 279,690 |
August 14, 2025 | 352.8 | 338.4 | 338.4 | 352.8 | 333 | 1.16M |
August 13, 2025 | 353.4 | 342.6 | 342.6 | 353.4 | 340 | 1.53M |
August 12, 2025 | 328.8 | 341.8 | 341.8 | 349.2 | 328.8 | 638,256 |
August 11, 2025 | 327.6 | 344 | 344 | 349.8 | 327.6 | 542,615 |
August 08, 2025 | 355.2 | 343.2 | 343.2 | 355.2 | 337.2 | 605,112 |
August 07, 2025 | 332.2 | 340.4 | 340.4 | 346.6 | 332 | 489,327 |
August 06, 2025 | 337 | 332 | 332 | 343.6 | 331.4 | 631,026 |
August 05, 2025 | 321.2 | 335 | 335 | 336.2 | 321.2 | 501,264 |
August 04, 2025 | 322 | 326.6 | 326.6 | 337.4 | 321.6 | 370,522 |
August 01, 2025 | 312.6 | 322.6 | 322.6 | 327.8 | 312.6 | 434,747 |
July 31, 2025 | 331.8 | 327.8 | 327.8 | 331.8 | 323.4 | 402,179 |
July 30, 2025 | 313.6 | 322.6 | 322.6 | 324.4 | 311.2 | 264,687 |
July 29, 2025 | 332.4 | 313.4 | 313.4 | 332.4 | 313.4 | 227,775 |
July 28, 2025 | 340.2 | 323.2 | 323.2 | 340.2 | 321.2 | 271,563 |
July 25, 2025 | 305.4 | 324.8 | 324.8 | 327.4 | 305.4 | 249,574 |
July 24, 2025 | 338.4 | 320.6 | 320.6 | 338.4 | 315.6 | 407,557 |
July 23, 2025 | 319.4 | 323.2 | 323.2 | 327 | 316.08 | 627,119 |
July 22, 2025 | 326.6 | 316.6 | 316.6 | 331.2 | 314.8 | 460,540 |
July 21, 2025 | 338.6 | 325 | 325 | 338.6 | 316.2 | 679,235 |
July 18, 2025 | 360.4 | 341 | 341 | 366.68 | 334.78 | 1.04M |
July 17, 2025 | 350 | 354.8 | 354.8 | 358.8 | 347.49 | 539,380 |
July 16, 2025 | 345 | 346.2 | 346.2 | 349 | 329.03 | 532,331 |
July 15, 2025 | 332.4 | 335.2 | 335.2 | 341.4 | 331.2 | 216,186 |
July 14, 2025 | 341 | 336 | 336 | 347.4 | 334.4 | 319,030 |
July 11, 2025 | 347.4 | 340 | 340 | 347.4 | 335.8 | 257,026 |
July 10, 2025 | 324 | 341.2 | 341.2 | 341.2 | 324 | 262,799 |
July 09, 2025 | 307.2 | 324 | 324 | 328 | 307.2 | 300,768 |
July 08, 2025 | 308.6 | 322.4 | 322.4 | 326.4 | 308.6 | 495,482 |
July 07, 2025 | 318.2 | 324 | 324 | 329.2 | 318.2 | 216,214 |
July 04, 2025 | 319.4 | 323.8 | 323.8 | 325 | 303.6 | 290,186 |
July 03, 2025 | 300.6 | 321.4 | 321.4 | 321.8 | 300.6 | 1.08M |
July 02, 2025 | 302.2 | 311 | 311 | 326.6 | 302.2 | 354,192 |
July 01, 2025 | 318 | 317.2 | 317.2 | 318 | 309 | 433,371 |
June 30, 2025 | 317.88 | 310.8 | 310.8 | 319.6 | 310.8 | 353,295 |
June 27, 2025 | 320.2 | 316.4 | 316.4 | 320.2 | 307.4 | 529,961 |
June 26, 2025 | 305.8 | 305.8 | 305.8 | 310.6 | 296.4 | 443,007 |
June 25, 2025 | 312.2 | 300.4 | 300.4 | 312.2 | 298.4 | 409,832 |
June 24, 2025 | 288.2 | 301.8 | 301.8 | 306.4 | 286.6 | 691,516 |
June 23, 2025 | 285.4 | 281 | 281 | 287.6 | 275 | 325,108 |
June 20, 2025 | 287.4 | 285.4 | 285.4 | 292.4 | 285.4 | 5.01M |
June 19, 2025 | 285.2 | 285.6 | 285.6 | 290 | 280.9 | 376,527 |
June 18, 2025 | 296.4 | 288 | 288 | 296.4 | 282.8 | 366,744 |
June 17, 2025 | 288.6 | 283 | 283 | 293.4 | 282.8 | 516,556 |
June 16, 2025 | 270 | 289.8 | 289.8 | 293 | 270 | 266,827 |
June 13, 2025 | 286.6 | 282.6 | 282.6 | 304.8 | 281.8 | 257,824 |