403.00
+2.5(+0.62%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 410 | 409.5 | 409.5 | 410.69 | 406.62 | 874,366 |
| July 02, 2025 | 404 | 408.5 | 408.5 | 409.5 | 404 | 587,677 |
| July 01, 2025 | 404.5 | 406.5 | 406.5 | 406.5 | 403 | 730,728 |
| June 30, 2025 | 401.81 | 405 | 405 | 406 | 401.48 | 797,633 |
| June 27, 2025 | 401 | 404 | 404 | 404 | 398 | 387,124 |
| June 26, 2025 | 400 | 398.5 | 398.5 | 400.5 | 397.5 | 1.29M |
| June 25, 2025 | 399.73 | 398.5 | 398.5 | 402 | 397.75 | 749,962 |
| June 24, 2025 | 401.5 | 398.5 | 398.5 | 404.5 | 398.5 | 714,983 |
| June 23, 2025 | 399 | 396.5 | 396.5 | 402 | 396 | 961,577 |
| June 20, 2025 | 400.5 | 398 | 398 | 402.82 | 398 | 763,178 |
| June 19, 2025 | 401 | 400 | 400 | 403.5 | 399 | 615,633 |
| June 18, 2025 | 406.5 | 403 | 403 | 407.5 | 402 | 523,269 |
| June 17, 2025 | 405 | 403.5 | 403.5 | 408 | 402.5 | 810,319 |
| June 16, 2025 | 408 | 406.5 | 406.5 | 409.46 | 406 | 571,055 |
| June 13, 2025 | 408 | 406.5 | 406.5 | 412.14 | 405.74 | 888,142 |
| June 12, 2025 | 410.5 | 413 | 413 | 413.5 | 409.5 | 506,745 |
| June 11, 2025 | 410.8 | 412.5 | 412.5 | 416.4 | 410.8 | 662,547 |
| June 10, 2025 | 409.5 | 412 | 412 | 413.5 | 409.5 | 597,597 |
| June 09, 2025 | 411.5 | 410.5 | 410.5 | 411.88 | 408 | 680,440 |
| June 06, 2025 | 410 | 410.5 | 410.5 | 411 | 407.5 | 680,441 |
| June 05, 2025 | 409.5 | 408.5 | 408.5 | 410 | 405 | 555,682 |
| June 04, 2025 | 400.5 | 408 | 408 | 409 | 400.5 | 531,851 |
| June 03, 2025 | 406 | 404 | 404 | 408.5 | 402.5 | 566,792 |
| June 02, 2025 | 404.65 | 405 | 405 | 406.56 | 402.33 | 678,873 |
| May 30, 2025 | 408 | 405 | 405 | 408.5 | 405 | 876,462 |
| May 29, 2025 | 411.5 | 407.5 | 407.5 | 411.5 | 405 | 600,525 |
| May 28, 2025 | 409.5 | 406.5 | 406.5 | 411 | 405.5 | 880,366 |
| May 27, 2025 | 407.5 | 408.5 | 408.5 | 412 | 407 | 791,246 |