365.00
+7(+1.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 364.74 | 358 | 358 | 365.57 | 354 | 39,953 |
| August 14, 2025 | 362.96 | 360.5 | 360.5 | 365 | 357 | 55,226 |
| August 13, 2025 | 362.04 | 364 | 364 | 367 | 361 | 56,771 |
| August 12, 2025 | 364 | 365.5 | 365.5 | 366 | 354 | 17,520 |
| August 11, 2025 | 358.2 | 358 | 358 | 366 | 354 | 17,379 |
| August 08, 2025 | 355 | 361 | 361 | 362.01 | 354 | 19,899 |
| August 07, 2025 | 359 | 352.5 | 352.5 | 359 | 351.35 | 21,215 |
| August 06, 2025 | 341 | 355.5 | 355.5 | 359 | 341 | 55,941 |
| August 05, 2025 | 354.92 | 354 | 354 | 359 | 347 | 28,142 |
| August 04, 2025 | 352.97 | 350 | 350 | 358 | 339 | 73,989 |
| August 01, 2025 | 357.08 | 351 | 351 | 358 | 344.6 | 15,104 |
| July 31, 2025 | 355.34 | 355.5 | 355.5 | 359 | 353 | 25,317 |
| July 30, 2025 | 357 | 356 | 356 | 357.5 | 353 | 24,826 |
| July 29, 2025 | 357.51 | 355 | 355 | 358 | 355 | 101,426 |
| July 28, 2025 | 357.81 | 352 | 352 | 358 | 339 | 22,082 |
| July 25, 2025 | 350.82 | 353 | 353 | 357 | 347 | 58,282 |
| July 24, 2025 | 349 | 349.5 | 349.5 | 357 | 342 | 38,449 |
| July 23, 2025 | 350.3 | 348.5 | 348.5 | 357 | 341 | 73,960 |
| July 22, 2025 | 350.87 | 348 | 348 | 357 | 345 | 45,323 |
| July 21, 2025 | 353.4 | 350.5 | 350.5 | 357 | 337 | 65,378 |
| July 18, 2025 | 348.35 | 355.5 | 355.5 | 356.82 | 345 | 56,519 |
| July 17, 2025 | 348 | 354 | 354 | 357 | 346.8 | 28,723 |
| July 16, 2025 | 340.2 | 346 | 346 | 350 | 340.2 | 48,652 |
| July 15, 2025 | 351.34 | 348.5 | 348.5 | 351.34 | 338 | 23,824 |
| July 14, 2025 | 341 | 347 | 347 | 351 | 341 | 41,524 |
| July 11, 2025 | 351 | 349 | 349 | 358 | 347 | 20,464 |
| July 10, 2025 | 349.77 | 348 | 348 | 356 | 346.74 | 117,975 |
| July 09, 2025 | 359.23 | 359 | 359 | 362 | 358 | 68,283 |
| July 08, 2025 | 359 | 358 | 358 | 361 | 351 | 118,066 |
| July 07, 2025 | 359.91 | 354 | 354 | 360.48 | 350 | 49,125 |
| July 04, 2025 | 360.9 | 354 | 354 | 362 | 352 | 41,322 |
| July 03, 2025 | 355 | 354 | 354 | 362 | 350 | 13,526 |
| July 02, 2025 | 355 | 356 | 356 | 359 | 352 | 64,467 |
| July 01, 2025 | 353 | 354 | 354 | 354 | 347 | 21,972 |
| June 30, 2025 | 346.92 | 350 | 350 | 354 | 340.6 | 120,142 |
| June 27, 2025 | 347.83 | 344.5 | 344.5 | 347.89 | 342.26 | 19,617 |
| June 26, 2025 | 340 | 342 | 342 | 342 | 338 | 29,141 |
| June 25, 2025 | 342.45 | 340 | 340 | 342.45 | 339 | 44,740 |
| June 24, 2025 | 339.78 | 342 | 342 | 348.91 | 339.32 | 90,198 |
| June 23, 2025 | 343.47 | 339.5 | 339.5 | 351 | 338 | 29,309 |
| June 20, 2025 | 351 | 347 | 347 | 351 | 345 | 24,209 |
| June 19, 2025 | 348.24 | 350 | 347.5 | 351 | 348 | 67,883 |
| June 18, 2025 | 347 | 348.5 | 348.5 | 351 | 346.25 | 44,452 |
| June 17, 2025 | 349.7 | 346.5 | 346.5 | 349.7 | 345 | 52,169 |
| June 16, 2025 | 347.63 | 348 | 348 | 348 | 345 | 52,169 |
| June 13, 2025 | 348 | 346 | 346 | 352.12 | 345 | 59,530 |
| June 12, 2025 | 346.43 | 347.5 | 347.5 | 361 | 342.2 | 52,169 |
| June 11, 2025 | 349.62 | 350 | 350 | 351.49 | 347.63 | 67,996 |
| June 10, 2025 | 348.7 | 349 | 349 | 349 | 345 | 76,896 |
| June 09, 2025 | 346.05 | 348 | 348 | 350 | 345.93 | 114,529 |
| June 06, 2025 | 343.68 | 348 | 348 | 350 | 341 | 51,896 |
| June 05, 2025 | 347 | 348 | 348 | 348 | 338 | 66,980 |
| June 04, 2025 | 347 | 343 | 343 | 347 | 341 | 36,362 |
| June 03, 2025 | 341.89 | 342 | 342 | 344.84 | 336.85 | 65,313 |
| June 02, 2025 | 346.84 | 340 | 340 | 346.84 | 335.69 | 71,408 |
| May 30, 2025 | 346.59 | 344 | 344 | 346.6 | 339 | 100,970 |
| May 29, 2025 | 343.78 | 343 | 343 | 345.18 | 340 | 84,560 |
| May 28, 2025 | 339.99 | 347 | 347 | 347 | 337.68 | 56,245 |
| May 27, 2025 | 345.3 | 341 | 341 | 345.3 | 326 | 81,049 |
| May 23, 2025 | 336.06 | 333.5 | 333.5 | 345 | 324 | 98,439 |