364.60
-11.6(-3.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 366 | 376.2 | 376.2 | 379.6 | 366 | 704,298 |
| August 14, 2025 | 374 | 376.8 | 376.8 | 382.6 | 374 | 1.36M |
| August 13, 2025 | 369.4 | 377 | 377 | 379.4 | 369.4 | 1.38M |
| August 12, 2025 | 364.2 | 375.6 | 375.6 | 376.2 | 364.2 | 577,952 |
| August 11, 2025 | 377 | 367.8 | 367.8 | 377 | 367.8 | 810,722 |
| August 08, 2025 | 357.6 | 373.6 | 373.6 | 373.6 | 357.6 | 619,851 |
| August 07, 2025 | 360 | 371 | 371 | 374 | 360 | 2.07M |
| August 06, 2025 | 364 | 363 | 363 | 368.2 | 361.6 | 808,991 |
| August 05, 2025 | 365.6 | 363.8 | 363.8 | 373.8 | 361.8 | 916,740 |
| August 04, 2025 | 362.6 | 366 | 366 | 369.4 | 362.4 | 1.65M |
| August 01, 2025 | 358 | 363.4 | 363.4 | 365.49 | 358 | 1.21M |
| July 31, 2025 | 360.8 | 362.6 | 362.6 | 368.6 | 359.22 | 1.39M |
| July 30, 2025 | 358.8 | 358.8 | 358.8 | 364.59 | 358.8 | 870,625 |
| July 29, 2025 | 361.6 | 360 | 360 | 362.8 | 354.4 | 1.81M |
| July 28, 2025 | 367.6 | 360 | 360 | 369.4 | 359.2 | 3.11M |
| July 25, 2025 | 359.6 | 361.8 | 361.8 | 364.6 | 355.2 | 1.18M |
| July 24, 2025 | 370 | 360.6 | 360.6 | 370 | 354.8 | 2.54M |
| July 23, 2025 | 372 | 358.8 | 358.8 | 380 | 344 | 8.86M |
| July 22, 2025 | 394.6 | 388 | 388 | 397.4 | 386.35 | 1.7M |
| July 21, 2025 | 393.4 | 394.4 | 394.4 | 395.2 | 390 | 578,227 |
| July 18, 2025 | 391.2 | 392 | 392 | 394.91 | 388.8 | 936,731 |
| July 17, 2025 | 387.8 | 388.8 | 388.8 | 392 | 386.2 | 867,765 |
| July 16, 2025 | 385.2 | 385.8 | 385.8 | 389 | 384.09 | 1.06M |
| July 15, 2025 | 385 | 387.6 | 387.6 | 390 | 385 | 1.2M |
| July 14, 2025 | 389.6 | 386 | 386 | 389.6 | 385 | 430,773 |
| July 11, 2025 | 387.2 | 387 | 387 | 388.6 | 384.2 | 561,503 |
| July 10, 2025 | 395 | 389.2 | 389.2 | 395 | 381.4 | 413,871 |
| July 09, 2025 | 394 | 382.8 | 382.8 | 394 | 378.6 | 834,675 |
| July 08, 2025 | 389.2 | 382 | 382 | 389.2 | 376 | 795,818 |
| July 07, 2025 | 370 | 377.2 | 377.2 | 383.2 | 370 | 577,426 |
| July 04, 2025 | 375.2 | 374.2 | 374.2 | 388 | 372.6 | 468,193 |
| July 03, 2025 | 393.4 | 380.4 | 380.4 | 393.4 | 378.4 | 1.95M |
| July 02, 2025 | 399.4 | 375.2 | 375.2 | 399.4 | 373.9 | 2.01M |
| July 01, 2025 | 400 | 391.6 | 391.6 | 400.6 | 381.8 | 1.88M |
| June 30, 2025 | 380.2 | 386 | 386 | 396.2 | 380.2 | 1.21M |
| June 27, 2025 | 375.8 | 390.8 | 390.8 | 390.8 | 375.6 | 2.22M |
| June 26, 2025 | 378 | 379.2 | 379.2 | 382.8 | 376.2 | 1.21M |
| June 25, 2025 | 382.6 | 381 | 377.8 | 387.4 | 380.2 | 2.86M |
| June 24, 2025 | 389.8 | 386.2 | 386.2 | 389.8 | 382.6 | 1.39M |
| June 23, 2025 | 385.2 | 382 | 382 | 388.8 | 377 | 1.51M |
| June 20, 2025 | 384.8 | 391.8 | 390.4 | 392.4 | 384.8 | 1.65M |
| June 19, 2025 | 424.4 | 386.2 | 386.2 | 424.4 | 378.77 | 3.02M |
| June 18, 2025 | 437 | 425.8 | 425.8 | 437.4 | 425.6 | 1.44M |
| June 17, 2025 | 415.4 | 435.6 | 435.6 | 436 | 415.4 | 3.02M |
| June 16, 2025 | 432.4 | 436.2 | 436.2 | 438.6 | 432.4 | 1.55M |
| June 13, 2025 | 422 | 436.6 | 436.6 | 442 | 422 | 713,561 |
| June 12, 2025 | 461 | 443 | 443 | 461 | 436 | 1.69M |
| June 11, 2025 | 430.2 | 442.8 | 442.8 | 456.4 | 430.2 | 429,930 |
| June 10, 2025 | 447.4 | 451.6 | 451.6 | 456.2 | 443.2 | 331,401 |
| June 09, 2025 | 462.6 | 451.2 | 451.2 | 462.6 | 444.4 | 269,467 |
| June 06, 2025 | 445 | 447.4 | 447.4 | 450.2 | 443.4 | 594,062 |
| June 05, 2025 | 433.4 | 443.6 | 443.6 | 448.4 | 433.4 | 1.24M |
| June 04, 2025 | 465.2 | 447 | 447 | 465.2 | 444.8 | 293,685 |
| June 03, 2025 | 456.6 | 446.2 | 446.2 | 456.6 | 444.22 | 336,158 |
| June 02, 2025 | 456 | 449.6 | 449.6 | 457.6 | 445.4 | 491,574 |
| May 30, 2025 | 475 | 456.2 | 456.2 | 475 | 456.2 | 1.15M |
| May 29, 2025 | 460.4 | 459.4 | 459.4 | 465.4 | 457.6 | 347,389 |
| May 28, 2025 | 479.8 | 459.4 | 459.4 | 479.8 | 456.4 | 454,588 |
| May 27, 2025 | 469 | 457 | 457 | 471 | 455 | 288,103 |
| May 23, 2025 | 475.6 | 457.4 | 457.4 | 475.6 | 447.6 | 357,704 |