333.00
+3(+0.91%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 330 | 333 | 333 | 336 | 330 | 91,462 |
| September 26, 2025 | 333 | 330 | 330 | 333 | 330 | 119,277 |
| September 25, 2025 | 331 | 332 | 332 | 332 | 329.12 | 26,394 |
| September 24, 2025 | 331 | 332 | 332 | 332 | 330 | 75,773 |
| September 23, 2025 | 334 | 333 | 333 | 336 | 332 | 171,682 |
| September 22, 2025 | 331.04 | 333 | 333 | 334 | 330.2 | 107,647 |
| September 19, 2025 | 332 | 331 | 331 | 334.96 | 331 | 56,347 |
| September 18, 2025 | 333 | 332 | 332 | 337 | 332 | 25,191 |
| September 17, 2025 | 331 | 333 | 333 | 333 | 328 | 142,985 |
| September 16, 2025 | 332 | 332 | 332 | 334 | 330.35 | 154,092 |
| September 15, 2025 | 334 | 333 | 333 | 337 | 332 | 77,344 |
| September 12, 2025 | 336 | 332 | 332 | 336 | 332 | 67,377 |
| September 11, 2025 | 330 | 333 | 333 | 334.5 | 330 | 121,014 |
| September 10, 2025 | 334 | 336 | 336 | 336 | 334 | 17,222 |
| September 09, 2025 | 337.85 | 336 | 336 | 339.4 | 334 | 47,372 |
| September 08, 2025 | 337 | 337.5 | 337.5 | 340 | 335.9 | 101,282 |
| September 05, 2025 | 338 | 336 | 336 | 338 | 333 | 38,037 |
| September 04, 2025 | 333 | 336.5 | 336.5 | 336.5 | 332.04 | 21,764 |
| September 03, 2025 | 331.48 | 334.5 | 334.5 | 335 | 331.38 | 83,367 |
| September 02, 2025 | 338 | 332.5 | 332.5 | 338.52 | 332 | 192,797 |
| September 01, 2025 | 339.4 | 338 | 338 | 339.4 | 335 | 63,238 |
| August 29, 2025 | 335 | 338 | 338 | 340 | 335 | 17,406 |
| August 28, 2025 | 344 | 340 | 340 | 344 | 336 | 37,035 |
| August 27, 2025 | 344 | 341 | 341 | 344 | 340 | 357,368 |
| August 26, 2025 | 338 | 342 | 342 | 344 | 337 | 60,486 |
| August 22, 2025 | 340.6 | 343 | 343 | 344.35 | 338 | 86,542 |
| August 21, 2025 | 343 | 340.5 | 340.5 | 343 | 338 | 212,858 |
| August 20, 2025 | 338 | 340 | 340 | 341.12 | 336.12 | 41,165 |
| August 19, 2025 | 342 | 339 | 339 | 342 | 335.55 | 26,879 |
| August 18, 2025 | 342 | 337 | 337 | 342 | 334.21 | 59,444 |
| August 15, 2025 | 338.35 | 338 | 338 | 338.35 | 335.35 | 56,546 |
| August 14, 2025 | 337.82 | 338 | 338 | 342 | 334 | 57,166 |
| August 13, 2025 | 337.82 | 339 | 339 | 339.15 | 336.04 | 72,637 |
| August 12, 2025 | 339 | 338.5 | 338.5 | 340 | 336.14 | 72,815 |
| August 11, 2025 | 344 | 338 | 338 | 344 | 336.03 | 101,946 |
| August 08, 2025 | 338 | 337.5 | 337.5 | 343 | 333.75 | 61,103 |
| August 07, 2025 | 335.1 | 338 | 338 | 339 | 332.75 | 675,721 |
| August 06, 2025 | 338.24 | 337 | 337 | 340 | 334.42 | 254,980 |
| August 05, 2025 | 339 | 337 | 337 | 340.5 | 332 | 187,822 |
| August 04, 2025 | 338 | 336 | 336 | 339 | 332.03 | 104,432 |
| August 01, 2025 | 339 | 335 | 335 | 339 | 333.07 | 16,331 |
| July 31, 2025 | 340 | 339 | 339 | 343 | 337 | 30,054 |
| July 30, 2025 | 336 | 337 | 337 | 344 | 336 | 492,004 |
| July 29, 2025 | 337 | 337.5 | 337.5 | 340.5 | 336.48 | 173,917 |
| July 28, 2025 | 343 | 338 | 338 | 343 | 337 | 93,855 |
| July 25, 2025 | 343 | 341 | 341 | 343 | 337.3 | 46,714 |
| July 24, 2025 | 342.65 | 340 | 340 | 342.65 | 338.23 | 26,329 |
| July 23, 2025 | 336.75 | 339.5 | 339.5 | 340 | 335.3 | 14,760 |
| July 22, 2025 | 335 | 338.5 | 338.5 | 342 | 334.63 | 102,485 |
| July 21, 2025 | 334.35 | 340 | 340 | 341 | 334.35 | 26,168 |
| July 18, 2025 | 341 | 337 | 337 | 341 | 334.03 | 19,564 |
| July 17, 2025 | 336.89 | 337.15 | 337.15 | 337.15 | 334 | 10,653 |
| July 16, 2025 | 334.25 | 335.5 | 335.5 | 339 | 334.25 | 25,623 |
| July 15, 2025 | 334.62 | 335 | 335 | 341 | 333 | 69,582 |
| July 14, 2025 | 340 | 338 | 338 | 340 | 332 | 50,137 |
| July 11, 2025 | 335.1 | 335.5 | 335.5 | 339 | 332.15 | 17,948 |
| July 10, 2025 | 337 | 337 | 337 | 337.28 | 333.52 | 22,200 |
| July 09, 2025 | 337 | 335 | 335 | 337 | 331.98 | 36,227 |
| July 08, 2025 | 335 | 333 | 333 | 335 | 332.75 | 121,427 |
| July 07, 2025 | 330 | 335 | 335 | 335 | 330 | 59,039 |