422.40
+7.4(+1.78%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 420 | 422.4 | 422.4 | 427 | 415.6 | 892,943 |
| September 05, 2025 | 416.6 | 415 | 415 | 418.6 | 408.6 | 947,801 |
| September 04, 2025 | 414.8 | 414 | 414 | 414.8 | 404.4 | 814,897 |
| September 03, 2025 | 414.8 | 408.4 | 408.4 | 414.8 | 406.8 | 881,907 |
| September 02, 2025 | 411.6 | 407.4 | 407.4 | 414.8 | 402.4 | 1.27M |
| September 01, 2025 | 407 | 411.8 | 411.8 | 413 | 402.8 | 769,631 |
| August 29, 2025 | 403 | 403.6 | 403.6 | 406.8 | 398.8 | 807,115 |
| August 28, 2025 | 401.8 | 402.8 | 402.8 | 405.5 | 399.4 | 1.27M |
| August 27, 2025 | 400 | 400 | 400 | 402.4 | 396.55 | 529,201 |
| August 26, 2025 | 406.6 | 397.2 | 397.2 | 406.6 | 393.8 | 7.34M |
| August 22, 2025 | 378 | 403 | 403 | 403.47 | 378 | 1.06M |
| August 21, 2025 | 378.2 | 397 | 397 | 399.2 | 378.2 | 1.34M |
| August 20, 2025 | 386.6 | 385.8 | 385.8 | 392.2 | 382.2 | 1.64M |
| August 19, 2025 | 389 | 390 | 390 | 395.4 | 385.4 | 1.02M |
| August 18, 2025 | 395 | 384.8 | 384.8 | 395 | 384 | 1.56M |
| August 15, 2025 | 370.6 | 389.8 | 389.8 | 392.8 | 363.4 | 2.06M |
| August 14, 2025 | 351.2 | 361.4 | 361.4 | 362.8 | 351.2 | 675,070 |
| August 13, 2025 | 351.2 | 360 | 360 | 362.2 | 351.2 | 891,229 |
| August 12, 2025 | 363.2 | 357.6 | 357.6 | 365.6 | 356.8 | 962,411 |
| August 11, 2025 | 372 | 363 | 363 | 372 | 362.6 | 856,324 |
| August 08, 2025 | 369.6 | 370 | 370 | 370.2 | 365 | 764,574 |
| August 07, 2025 | 367.2 | 368 | 368 | 369.4 | 362.2 | 499,489 |
| August 06, 2025 | 346.8 | 363 | 363 | 364.6 | 346.8 | 634,376 |
| August 05, 2025 | 352.2 | 358.8 | 358.8 | 367.9 | 352.2 | 988,395 |
| August 04, 2025 | 355 | 362.4 | 362.4 | 366.2 | 355 | 678,969 |
| August 01, 2025 | 352 | 361.4 | 361.4 | 366.6 | 352 | 1.3M |
| July 31, 2025 | 359 | 367 | 367 | 368.11 | 358 | 3.08M |
| July 30, 2025 | 340.4 | 359 | 359 | 360.4 | 340.4 | 1.24M |
| July 29, 2025 | 348 | 351.6 | 351.6 | 354.8 | 344.2 | 852,820 |
| July 28, 2025 | 333.4 | 346 | 346 | 351 | 333.4 | 1.05M |
| July 25, 2025 | 337 | 340.4 | 340.4 | 341.6 | 336.8 | 711,962 |
| July 24, 2025 | 338.4 | 339 | 339 | 342.4 | 334 | 715,191 |
| July 23, 2025 | 342 | 338.2 | 338.2 | 346.6 | 338.2 | 918,261 |
| July 22, 2025 | 336 | 341.8 | 341.8 | 346.2 | 336 | 940,892 |
| July 21, 2025 | 336.6 | 340.6 | 340.6 | 342.4 | 334.4 | 1.8M |
| July 18, 2025 | 345 | 335.8 | 335.8 | 345 | 334.2 | 761,006 |
| July 17, 2025 | 335.2 | 340 | 340 | 341.4 | 333.8 | 845,201 |
| July 16, 2025 | 339.4 | 337 | 337 | 344.6 | 335 | 1.07M |
| July 15, 2025 | 320.2 | 330 | 330 | 331.8 | 319 | 792,525 |
| July 14, 2025 | 324.8 | 320.8 | 320.8 | 330.8 | 317.6 | 1.87M |
| July 11, 2025 | 335 | 328.8 | 328.8 | 336.2 | 325.8 | 1.7M |
| July 10, 2025 | 338 | 334.6 | 334.6 | 344 | 334.6 | 1.98M |
| July 09, 2025 | 357.6 | 355.4 | 338.5 | 369.6 | 351 | 1.5M |
| July 08, 2025 | 363.8 | 357 | 357 | 370.4 | 357 | 1.76M |
| July 07, 2025 | 355.4 | 363 | 363 | 363.8 | 355.2 | 2.91M |
| July 04, 2025 | 349.6 | 355.2 | 355.2 | 357.6 | 343.6 | 1.44M |
| July 03, 2025 | 345.4 | 349.8 | 349.8 | 358.2 | 343.6 | 2.69M |
| July 02, 2025 | 392 | 341.6 | 341.6 | 408 | 341.6 | 10.07M |
| July 01, 2025 | 513 | 508.5 | 508.5 | 516 | 504 | 406,091 |
| June 30, 2025 | 515 | 512.5 | 512.5 | 518.5 | 506 | 370,560 |
| June 27, 2025 | 528 | 509 | 509 | 528 | 502.95 | 378,232 |
| June 26, 2025 | 501 | 506.5 | 506.5 | 507 | 501 | 227,124 |
| June 25, 2025 | 500.5 | 504.5 | 504.5 | 509.62 | 500.5 | 322,187 |
| June 24, 2025 | 494.6 | 500.5 | 500.5 | 511 | 494.6 | 685,931 |
| June 23, 2025 | 520 | 505.5 | 505.5 | 520 | 500.5 | 862,083 |
| June 20, 2025 | 506.5 | 515 | 515 | 517.5 | 506.5 | 2.05M |
| June 19, 2025 | 507.5 | 506.5 | 506.5 | 511 | 499.42 | 416,095 |
| June 18, 2025 | 487.8 | 508.5 | 508.5 | 511 | 487.8 | 304,597 |
| June 17, 2025 | 503 | 510.5 | 510.5 | 517 | 503 | 405,738 |
| June 16, 2025 | 492.4 | 518 | 518 | 522 | 492.4 | 296,535 |