342.00
+5(+1.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 331.05 | 332 | 332 | 334 | 329 | 22,549 |
| July 03, 2025 | 333.96 | 332 | 332 | 333.96 | 329.63 | 44,388 |
| July 02, 2025 | 333.5 | 330 | 330 | 335.52 | 329 | 37,475 |
| July 01, 2025 | 332.5 | 336 | 336 | 337 | 330 | 684,954 |
| June 30, 2025 | 331 | 332 | 332 | 335 | 329.31 | 88,277 |
| June 27, 2025 | 332 | 331 | 331 | 334 | 331 | 19,560 |
| June 26, 2025 | 333 | 330 | 330 | 333 | 327.99 | 64,358 |
| June 25, 2025 | 328 | 328 | 328 | 332.52 | 328 | 13,546 |
| June 24, 2025 | 329.6 | 329 | 329 | 335 | 328.04 | 28,881 |
| June 23, 2025 | 335 | 328 | 328 | 335 | 326 | 76,994 |
| June 20, 2025 | 335 | 332 | 332 | 335 | 328.33 | 40,443 |
| June 19, 2025 | 334 | 329 | 329 | 334 | 327.5 | 26,455 |
| June 18, 2025 | 330.45 | 331 | 331 | 334 | 329 | 29,226 |
| June 17, 2025 | 332.25 | 332 | 332 | 332.38 | 328.2 | 51,026 |
| June 16, 2025 | 330.6 | 333 | 333 | 338 | 330.6 | 78,597 |
| June 13, 2025 | 335 | 334 | 334 | 335 | 330.2 | 51,026 |
| June 12, 2025 | 339 | 334 | 334 | 339 | 331.05 | 60,116 |
| June 11, 2025 | 340.94 | 337 | 334.05 | 340.94 | 337 | 24,341 |
| June 10, 2025 | 341 | 336 | 333.06 | 341 | 336 | 37,633 |
| June 09, 2025 | 341.2 | 336.5 | 336.5 | 342.9 | 335 | 61,945 |
| June 06, 2025 | 336 | 337 | 337 | 340 | 332.44 | 61,946 |
| June 05, 2025 | 336 | 335 | 335 | 336 | 332 | 123,382 |
| June 04, 2025 | 334.2 | 333.5 | 333.5 | 337 | 331.06 | 39,167 |
| June 03, 2025 | 335.92 | 332 | 332 | 336 | 329.37 | 58,223 |
| June 02, 2025 | 336 | 332 | 332 | 336 | 328.66 | 64,638 |
| May 30, 2025 | 333 | 333 | 333 | 335 | 329.5 | 22,748 |
| May 29, 2025 | 331 | 330 | 330 | 331 | 328.01 | 28,601 |
| May 28, 2025 | 332 | 330 | 330 | 332 | 328.9 | 151,305 |
| May 27, 2025 | 325 | 331 | 331 | 332.4 | 325 | 79,317 |
| May 23, 2025 | 330.88 | 326 | 326 | 330.88 | 324 | 214,731 |