406.50
+2(+0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 406.5 | 406.5 | 406.5 | 410.91 | 405.68 | 673,784 |
| September 25, 2025 | 409.5 | 404.5 | 404.5 | 409.5 | 403.9 | 700,688 |
| September 24, 2025 | 414 | 408 | 408 | 414 | 408 | 808,250 |
| September 23, 2025 | 409.5 | 412 | 412 | 414 | 409.5 | 616,811 |
| September 22, 2025 | 412 | 410 | 410 | 412 | 408 | 517,114 |
| September 19, 2025 | 410.5 | 409.5 | 409.5 | 413.03 | 407.92 | 760,098 |
| September 18, 2025 | 407.5 | 410 | 410 | 411 | 407.5 | 881,612 |
| September 17, 2025 | 407.5 | 406 | 406 | 409 | 405 | 835,356 |
| September 16, 2025 | 411 | 407 | 407 | 412 | 407 | 652,314 |
| September 15, 2025 | 409 | 410 | 410 | 411 | 407.24 | 904,821 |
| September 12, 2025 | 407.5 | 407.5 | 407.5 | 409 | 405 | 952,481 |
| September 11, 2025 | 403 | 407 | 407 | 407.3 | 402.5 | 1.37M |
| September 10, 2025 | 407 | 407.5 | 403.6 | 410 | 402.92 | 1.59M |
| September 09, 2025 | 408 | 405.5 | 401.62 | 408 | 404.5 | 437,835 |
| September 08, 2025 | 403.5 | 406 | 402.11 | 406.5 | 403.5 | 589,551 |
| September 05, 2025 | 405 | 404.5 | 404.5 | 407.2 | 404 | 951,408 |
| September 04, 2025 | 402.5 | 404.5 | 404.5 | 404.5 | 399.98 | 862,543 |
| September 03, 2025 | 401 | 401.5 | 401.5 | 402.5 | 398.83 | 801,910 |
| September 02, 2025 | 405 | 398.5 | 398.5 | 405 | 398.5 | 664,997 |
| September 01, 2025 | 406.5 | 404 | 404 | 406.5 | 402.93 | 768,958 |
| August 29, 2025 | 408 | 404 | 404 | 408 | 404 | 481,660 |
| August 28, 2025 | 405.03 | 407 | 407 | 408.5 | 404.5 | 654,605 |
| August 27, 2025 | 405.5 | 407 | 407 | 407 | 403.46 | 619,935 |
| August 26, 2025 | 405 | 405.5 | 405.5 | 408 | 403 | 636,540 |
| August 22, 2025 | 406.5 | 410.5 | 410.5 | 411.65 | 404.86 | 561,732 |
| August 21, 2025 | 408 | 406.5 | 406.5 | 408 | 403.5 | 508,295 |
| August 20, 2025 | 402.5 | 408 | 408 | 408 | 402.5 | 599,628 |
| August 19, 2025 | 402.5 | 405 | 405 | 406 | 402 | 648,316 |
| August 18, 2025 | 400.6 | 403 | 403 | 404 | 398 | 808,928 |
| August 15, 2025 | 399.61 | 400.5 | 400.5 | 403 | 396.12 | 532,962 |
| August 14, 2025 | 396 | 398.5 | 398.5 | 399 | 396 | 609,952 |
| August 13, 2025 | 397 | 396.5 | 396.5 | 398.5 | 395 | 414,887 |
| August 12, 2025 | 398 | 395 | 395 | 398 | 393.5 | 1.6M |
| August 11, 2025 | 400 | 396.5 | 396.5 | 400 | 396.5 | 520,266 |
| August 08, 2025 | 397.5 | 399 | 399 | 399.5 | 394.5 | 856,342 |
| August 07, 2025 | 396.5 | 398.5 | 398.5 | 400.69 | 393 | 791,487 |
| August 06, 2025 | 398 | 392.5 | 392.5 | 399 | 392.5 | 513,433 |
| August 05, 2025 | 399 | 394 | 394 | 399 | 393.72 | 555,009 |
| August 04, 2025 | 394.5 | 396 | 396 | 398 | 391.22 | 605,322 |
| August 01, 2025 | 397 | 393.5 | 393.5 | 399.5 | 391.5 | 577,695 |
| July 31, 2025 | 404 | 400.5 | 400.5 | 404 | 399.41 | 923,559 |
| July 30, 2025 | 403.25 | 401 | 401 | 408.91 | 399.5 | 1.78M |
| July 29, 2025 | 406 | 401 | 401 | 409.5 | 401 | 384,930 |
| July 28, 2025 | 414.5 | 405.5 | 405.5 | 415 | 405.5 | 401,272 |
| July 25, 2025 | 410 | 409 | 409 | 410 | 406 | 367,540 |
| July 24, 2025 | 410 | 410 | 410 | 412 | 407.5 | 765,958 |
| July 23, 2025 | 404.5 | 408 | 408 | 408 | 402.5 | 552,376 |
| July 22, 2025 | 401.5 | 403.5 | 403.5 | 403.5 | 400 | 713,755 |
| July 21, 2025 | 404.5 | 403 | 403 | 405.08 | 400 | 955,202 |
| July 18, 2025 | 404.67 | 402.5 | 402.5 | 407.5 | 402.5 | 512,885 |
| July 17, 2025 | 406.5 | 404.5 | 404.5 | 408 | 402 | 904,161 |
| July 16, 2025 | 405.5 | 402 | 402 | 406.5 | 402 | 534,537 |
| July 15, 2025 | 406 | 408 | 408 | 410 | 405.5 | 1.21M |
| July 14, 2025 | 407.06 | 407 | 407 | 409 | 404 | 923,728 |
| July 11, 2025 | 410 | 406.5 | 406.5 | 411 | 406.28 | 1.05M |
| July 10, 2025 | 411.5 | 409 | 409 | 411.5 | 408.8 | 733,660 |
| July 09, 2025 | 409.5 | 407.5 | 407.5 | 409.5 | 406.5 | 321,527 |
| July 08, 2025 | 404.5 | 406 | 406 | 408 | 404.13 | 896,338 |
| July 07, 2025 | 404.5 | 404.5 | 404.5 | 408 | 404 | 690,153 |
| July 04, 2025 | 405.98 | 405.5 | 405.5 | 408 | 403.5 | 508,884 |