350.00
+1(+0.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2023 | 350 | 349 | 349 | 350 | 349 | 18,699 |
| September 22, 2023 | 349 | 349 | 349 | 350 | 349 | 139,969 |
| September 21, 2023 | 350 | 348 | 348 | 350 | 348 | 16,337 |
| September 20, 2023 | 348 | 348 | 348 | 348 | 348 | 605 |
| September 19, 2023 | 348 | 348 | 348 | 349 | 348 | 57,670 |
| September 18, 2023 | 350 | 349 | 349 | 350 | 347.4 | 8,208 |
| September 15, 2023 | 348 | 349 | 349 | 350 | 347.33 | 777,651 |
| September 14, 2023 | 347 | 347 | 347 | 348 | 347 | 2.07M |
| September 13, 2023 | 348 | 348 | 348 | 348 | 347.5 | 116,718 |
| September 12, 2023 | 348 | 348 | 348 | 348 | 347.05 | 20,750 |
| September 11, 2023 | 348 | 347.5 | 347.5 | 348 | 347.5 | 161,631 |
| September 08, 2023 | 347 | 347 | 347 | 348 | 347 | 59,319 |
| September 07, 2023 | 347 | 348 | 348 | 348 | 347 | 1.3M |
| September 06, 2023 | 324 | 330 | 330 | 330 | 324 | 36,914 |
| September 05, 2023 | 328 | 326 | 326 | 330 | 325 | 84,018 |
| September 04, 2023 | 328 | 330.5 | 330.5 | 334 | 328 | 19,847 |
| September 01, 2023 | 329 | 329 | 329 | 331 | 329 | 1,468 |
| August 31, 2023 | 332 | 329 | 329 | 338.3 | 329 | 5,538 |
| August 30, 2023 | 330 | 331.5 | 331.5 | 330.3 | 330 | 100,250 |
| August 29, 2023 | 323 | 329 | 329 | 335 | 323 | 219,059 |
| August 25, 2023 | 324 | 327.5 | 327.5 | 330 | 323.01 | 85,413 |
| August 24, 2023 | 324 | 324 | 324 | 329 | 316 | 1,222 |
| August 23, 2023 | 330 | 328 | 328 | 330 | 326 | 753 |
| August 22, 2023 | 328 | 330.5 | 330.5 | 335 | 324 | 139,694 |
| August 21, 2023 | 320 | 321 | 321 | 326.45 | 317.05 | 10,694 |
| August 18, 2023 | 318 | 318 | 318 | 318 | 318 | 70 |
| August 17, 2023 | 318 | 322.5 | 322.5 | 327 | 318 | 5,548 |
| August 16, 2023 | 326.5 | 326.5 | 326.5 | 326.5 | 326.5 | 0 |
| August 15, 2023 | 316 | 318 | 318 | 318.6 | 316 | 2,834 |
| August 14, 2023 | 320 | 318 | 318 | 321 | 318 | 20,137 |
| August 11, 2023 | 317 | 317 | 317 | 318.25 | 315 | 1,477 |
| August 10, 2023 | 319 | 317 | 317 | 319 | 315 | 598 |
| August 09, 2023 | 319 | 315 | 315 | 319 | 311 | 33,385 |
| August 08, 2023 | 316 | 315 | 315 | 318 | 314 | 23,443 |
| August 07, 2023 | 311 | 315 | 315 | 317 | 311 | 289,656 |
| August 04, 2023 | 309 | 309 | 309 | 311 | 309 | 4,654 |
| August 03, 2023 | 311 | 311 | 311 | 312 | 308 | 152,208 |
| August 02, 2023 | 311 | 311 | 311 | 311 | 308.15 | 16,086 |
| August 01, 2023 | 310 | 314 | 314 | 314 | 310 | 24,434 |
| July 31, 2023 | 310 | 314 | 314 | 314 | 310 | 98,554 |
| July 28, 2023 | 310 | 312 | 312 | 314 | 309.5 | 973,495 |
| July 27, 2023 | 311 | 310 | 310 | 311 | 309 | 168,246 |
| July 26, 2023 | 311 | 310 | 310 | 311 | 309 | 276,048 |
| July 25, 2023 | 313 | 311 | 311 | 313 | 310 | 1.17M |
| July 24, 2023 | 305 | 312 | 312 | 312 | 305 | 894,801 |
| July 21, 2023 | 308 | 308 | 308 | 308 | 306 | 344,131 |
| July 20, 2023 | 303 | 305 | 305 | 308 | 303 | 126,249 |
| July 19, 2023 | 310 | 300 | 300 | 310 | 299 | 506,983 |
| July 18, 2023 | 315 | 315 | 315 | 315 | 314 | 17,845 |
| July 17, 2023 | 315 | 315 | 315 | 320 | 314 | 14,714 |
| July 14, 2023 | 315 | 315 | 315 | 316.2 | 314 | 110,662 |
| July 13, 2023 | 315 | 314.5 | 314.5 | 315 | 314 | 4,474 |
| July 12, 2023 | 315 | 315 | 315 | 324 | 314 | 44,975 |
| July 11, 2023 | 318 | 314 | 314 | 318 | 314 | 55,534 |
| July 10, 2023 | 315 | 315 | 315 | 318 | 315 | 44,704 |
| July 07, 2023 | 323 | 317 | 317 | 325 | 315.5 | 318,940 |
| July 06, 2023 | 314 | 318 | 318 | 320 | 314 | 19,171 |
| July 05, 2023 | 318 | 314 | 314 | 321 | 314 | 29,428 |
| July 04, 2023 | 315 | 320 | 320 | 320.48 | 315 | 2,585 |
| July 03, 2023 | 317 | 317 | 317 | 317 | 312 | 164,185 |