370.00
-1.5(-0.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 373 | 370 | 370 | 377 | 365 | 94,692 |
| August 15, 2025 | 379.5 | 371.5 | 371.5 | 380 | 367 | 65,156 |
| August 14, 2025 | 365.5 | 373.5 | 373.5 | 381 | 365.5 | 99,081 |
| August 13, 2025 | 381.5 | 375.5 | 375.5 | 382 | 366 | 116,222 |
| August 12, 2025 | 392 | 380 | 380 | 392 | 376.5 | 66,134 |
| August 11, 2025 | 380.11 | 380.5 | 380.5 | 390 | 375 | 89,980 |
| August 08, 2025 | 378.51 | 385.5 | 385.5 | 395 | 378.5 | 49,307 |
| August 07, 2025 | 376.05 | 390.5 | 390.5 | 393.25 | 367.5 | 202,462 |
| August 06, 2025 | 373.41 | 377.5 | 377.5 | 380 | 371.5 | 41,959 |
| August 05, 2025 | 379.5 | 377.5 | 377.5 | 382 | 362 | 68,183 |
| August 04, 2025 | 370 | 380 | 380 | 380 | 359 | 116,488 |
| August 01, 2025 | 362.4 | 372 | 372 | 374.65 | 358 | 37,253 |
| July 31, 2025 | 362 | 370 | 370 | 375 | 350.5 | 58,115 |
| July 30, 2025 | 353.98 | 361 | 361 | 370 | 350 | 148,015 |
| July 29, 2025 | 365 | 358 | 358 | 367.54 | 358 | 104,650 |
| July 28, 2025 | 365 | 358.5 | 358.5 | 369 | 347.5 | 161,022 |
| July 25, 2025 | 355.5 | 360 | 360 | 365 | 355 | 119,501 |
| July 24, 2025 | 361 | 360 | 360 | 370 | 346.5 | 144,624 |
| July 23, 2025 | 375 | 362.5 | 362.5 | 379.5 | 360.5 | 110,562 |
| July 22, 2025 | 367 | 373.5 | 373.5 | 376 | 367 | 141,072 |
| July 21, 2025 | 369.5 | 367.5 | 367.5 | 375 | 367.5 | 96,303 |
| July 18, 2025 | 374 | 370 | 370 | 374.5 | 365 | 117,031 |
| July 17, 2025 | 364 | 369 | 369 | 370 | 360.5 | 69,660 |
| July 16, 2025 | 365 | 363.5 | 363.5 | 370 | 355.5 | 66,308 |
| July 15, 2025 | 363 | 368 | 368 | 369.5 | 356 | 204,746 |
| July 14, 2025 | 345.5 | 364 | 364 | 365 | 345.5 | 65,029 |
| July 11, 2025 | 356 | 362 | 362 | 365 | 353 | 115,869 |
| July 10, 2025 | 345.5 | 357 | 357 | 360 | 340.5 | 213,498 |
| July 09, 2025 | 346 | 345 | 345 | 354.5 | 345 | 85,812 |
| July 08, 2025 | 335 | 348 | 348 | 351.61 | 335 | 141,059 |
| July 07, 2025 | 330 | 333 | 333 | 342.5 | 329.28 | 103,676 |
| July 04, 2025 | 330 | 331 | 331 | 334 | 322.5 | 52,956 |
| July 03, 2025 | 315 | 333 | 333 | 333 | 310.5 | 81,335 |
| July 02, 2025 | 315 | 324 | 324 | 324 | 315 | 52,908 |
| July 01, 2025 | 310.5 | 318.5 | 318.5 | 322 | 310 | 160,406 |
| June 30, 2025 | 314 | 312 | 312 | 314 | 308 | 67,128 |
| June 27, 2025 | 310 | 314 | 314 | 314 | 302 | 69,309 |
| June 26, 2025 | 310 | 312 | 312 | 312 | 304.84 | 63,033 |
| June 25, 2025 | 307.98 | 305.5 | 305.5 | 310 | 291 | 164,756 |
| June 24, 2025 | 310 | 306.5 | 306.5 | 320 | 305.5 | 54,660 |
| June 23, 2025 | 315 | 311.5 | 311.5 | 319.5 | 306.5 | 75,329 |
| June 20, 2025 | 311 | 320.5 | 320.5 | 322 | 311 | 98,189 |
| June 19, 2025 | 310 | 312 | 312 | 319.5 | 304.83 | 106,181 |
| June 18, 2025 | 316 | 308.5 | 308.5 | 320.5 | 303 | 99,045 |
| June 17, 2025 | 299.5 | 316 | 316 | 317.77 | 296.24 | 160,480 |
| June 16, 2025 | 296 | 301 | 301 | 303.5 | 290.5 | 164,683 |
| June 13, 2025 | 299.5 | 294 | 294 | 299.5 | 286.5 | 345,662 |
| June 12, 2025 | 299.5 | 294 | 294 | 304 | 292 | 168,742 |
| June 11, 2025 | 298 | 298 | 298 | 324.5 | 290 | 560,867 |
| June 10, 2025 | 270 | 270 | 270 | 277.28 | 261.96 | 129,664 |
| June 09, 2025 | 257 | 270 | 270 | 270 | 255.5 | 128,969 |
| June 06, 2025 | 256.5 | 250 | 250 | 269.5 | 245 | 96,712 |
| June 05, 2025 | 261.5 | 265 | 265 | 269.5 | 259.63 | 91,408 |
| June 04, 2025 | 258.46 | 265 | 265 | 265.18 | 256.2 | 106,252 |
| June 03, 2025 | 259.5 | 258 | 258 | 260.74 | 247.5 | 77,455 |
| June 02, 2025 | 252 | 256 | 256 | 256 | 244 | 98,182 |
| May 30, 2025 | 246 | 249 | 249 | 249 | 241.5 | 40,280 |
| May 29, 2025 | 250.32 | 249.5 | 249.5 | 253.22 | 241 | 93,935 |
| May 28, 2025 | 247 | 248 | 248 | 257.81 | 240 | 482,624 |
| May 27, 2025 | 209 | 228 | 228 | 229 | 208.5 | 87,426 |