376.00
-8(-2.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 392 | 376 | 376 | 392 | 376 | 314,414 |
| August 15, 2025 | 387 | 384 | 384 | 390 | 381 | 172,449 |
| August 14, 2025 | 380 | 385 | 385 | 387 | 376.03 | 827,216 |
| August 13, 2025 | 375.55 | 379 | 379 | 380 | 375 | 281,621 |
| August 12, 2025 | 376.61 | 374 | 374 | 380 | 374 | 264,644 |
| August 11, 2025 | 375 | 376 | 376 | 379 | 370 | 375,195 |
| August 08, 2025 | 371 | 374 | 374 | 374 | 367 | 279,421 |
| August 07, 2025 | 366 | 370 | 370 | 370 | 362.2 | 315,961 |
| August 06, 2025 | 364.31 | 366 | 366 | 366 | 361 | 827,361 |
| August 05, 2025 | 362.5 | 366 | 366 | 366 | 361 | 331,869 |
| August 04, 2025 | 355 | 364 | 364 | 365 | 351 | 638,662 |
| August 01, 2025 | 360 | 357 | 357 | 360 | 355 | 294,162 |
| July 31, 2025 | 352 | 360 | 360 | 361 | 352 | 563,086 |
| July 30, 2025 | 354 | 354 | 354 | 359.78 | 351 | 314,419 |
| July 29, 2025 | 362.32 | 357 | 357 | 365.95 | 352 | 561,883 |
| July 28, 2025 | 363.45 | 358.9 | 358.9 | 365.9 | 358.9 | 434,389 |
| July 25, 2025 | 363 | 363 | 363 | 368 | 358 | 424,044 |
| July 24, 2025 | 363 | 362.5 | 362.5 | 367 | 358 | 575,310 |
| July 23, 2025 | 358 | 360.5 | 360.5 | 362 | 358 | 229,540 |
| July 22, 2025 | 361 | 360 | 360 | 363.5 | 357.89 | 520,280 |
| July 21, 2025 | 360.5 | 360 | 360 | 363 | 357.8 | 235,960 |
| July 18, 2025 | 361.7 | 359 | 359 | 362.66 | 358.38 | 518,830 |
| July 17, 2025 | 357.07 | 358 | 358 | 362 | 357.07 | 209,430 |
| July 16, 2025 | 360.98 | 356 | 356 | 365.5 | 355.5 | 421,310 |
| July 15, 2025 | 364.59 | 360.5 | 360.5 | 367 | 360.5 | 365,020 |
| July 14, 2025 | 362.86 | 364.5 | 364.5 | 366 | 360 | 180,260 |
| July 11, 2025 | 357.5 | 363 | 363 | 363 | 355.5 | 369,320 |
| July 10, 2025 | 358.18 | 358.5 | 358.5 | 360 | 357.5 | 246,590 |
| July 09, 2025 | 357.5 | 357 | 357 | 361.9 | 357 | 333,750 |
| July 08, 2025 | 362.9 | 357.5 | 357.5 | 368 | 357.5 | 394,580 |
| July 07, 2025 | 363.35 | 362 | 362 | 368 | 362 | 269,590 |
| July 04, 2025 | 364 | 361.5 | 361.5 | 367.95 | 361.5 | 130,380 |
| July 03, 2025 | 365.82 | 364 | 364 | 370.5 | 364 | 190,740 |
| July 02, 2025 | 370.79 | 365 | 365 | 372.63 | 365 | 311,020 |
| July 01, 2025 | 366.33 | 371 | 371 | 371.5 | 366.33 | 197,520 |
| June 30, 2025 | 370.29 | 369 | 369 | 371 | 365.5 | 166,980 |
| June 27, 2025 | 367.51 | 369 | 369 | 374.5 | 363.5 | 240,170 |
| June 26, 2025 | 367.56 | 367.5 | 367.5 | 368 | 366 | 154,760 |
| June 25, 2025 | 368.18 | 372.5 | 367.11 | 374.5 | 366 | 388,520 |
| June 24, 2025 | 373.99 | 368.5 | 363.17 | 376.5 | 368.5 | 216,820 |
| June 23, 2025 | 370 | 371.5 | 366.12 | 380.73 | 366.67 | 244,680 |
| June 20, 2025 | 380.89 | 372.5 | 367.11 | 381 | 370 | 364,920 |
| June 19, 2025 | 379.85 | 373 | 367.6 | 381 | 370.5 | 437,780 |
| June 18, 2025 | 379.34 | 380 | 374.5 | 381 | 377.5 | 367,330 |
| June 17, 2025 | 377.63 | 376.5 | 371.05 | 384 | 369 | 283,950 |
| June 16, 2025 | 382.52 | 376.5 | 371.05 | 388 | 376.5 | 325,430 |
| June 13, 2025 | 379.92 | 381 | 375.49 | 384.5 | 375.57 | 80,690 |
| June 12, 2025 | 380.14 | 379 | 373.52 | 381.5 | 375.5 | 112,760 |
| June 11, 2025 | 380.5 | 380.5 | 374.99 | 381 | 373.5 | 314,260 |
| June 10, 2025 | 379.11 | 376.5 | 371.05 | 384.5 | 375.5 | 151,040 |
| June 09, 2025 | 373.5 | 378 | 372.53 | 384.5 | 373.5 | 160,490 |
| June 06, 2025 | 375 | 387.5 | 381.89 | 387.5 | 373.31 | 159,870 |
| June 05, 2025 | 374.5 | 376.5 | 371.05 | 383.5 | 373.5 | 175,500 |
| June 04, 2025 | 383.5 | 377 | 371.54 | 383.5 | 375 | 246,160 |
| June 03, 2025 | 369.5 | 380 | 374.5 | 382.5 | 369.5 | 223,030 |
| June 02, 2025 | 369 | 376.5 | 371.05 | 376.5 | 367 | 250,430 |
| May 30, 2025 | 361.06 | 370 | 364.65 | 372.5 | 360.5 | 449,330 |
| May 29, 2025 | 360 | 365 | 359.72 | 367.5 | 358.5 | 247,060 |
| May 28, 2025 | 356.75 | 359.5 | 354.3 | 362.5 | 355 | 161,510 |
| May 27, 2025 | 368 | 357 | 351.83 | 368 | 356 | 232,850 |